Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 8.350 8.367 8.332 8.332 25,186 +0.03(+0.38%)
Feb 26, 2016 8.320 8.356 8.244 8.300 265,982 +0.04(+0.48%)
Feb 25, 2016 8.180 8.281 8.140 8.260 31,093 +0.04(+0.49%)
Feb 24, 2016 8.110 8.220 8.110 8.220 4,427 -0.00(-0.00%)
Feb 23, 2016 8.314 8.314 8.220 8.220 2,972 -0.16(-1.92%)
Feb 22, 2016 8.290 8.415 8.290 8.381 10,005 +0.18(+2.22%)
Feb 19, 2016 8.180 8.220 8.150 8.199 23,654 -0.10(-1.26%)
Feb 18, 2016 8.290 8.325 8.280 8.303 15,448 +0.05(+0.65%)
Feb 17, 2016 8.170 8.270 8.170 8.250 16,538 +0.26(+3.25%)
Feb 16, 2016 7.920 8.020 7.886 7.990 24,523 +0.22(+2.83%)
Feb 12, 2016 7.730 7.770 7.770 7.770 19,300 +0.11(+1.44%)
Feb 11, 2016 7.600 7.660 7.530 7.660 40,836 -0.09(-1.16%)
Feb 10, 2016 7.710 7.761 7.700 7.750 8,555 +0.04(+0.52%)
Feb 09, 2016 7.720 7.800 7.640 7.710 11,551 -0.19(-2.42%)
Feb 08, 2016 8.060 8.060 7.820 7.902 11,280 -0.27(-3.28%)
Feb 05, 2016 8.230 8.230 8.170 8.170 9,282 -0.10(-1.21%)
Feb 04, 2016 8.250 8.375 8.250 8.270 6,133 +0.07(+0.85%)
Feb 03, 2016 8.110 8.200 7.970 8.200 14,190 +0.16(+2.05%)
Feb 02, 2016 8.150 8.150 8.025 8.035 14,284 -0.29(-3.43%)
Feb 01, 2016 8.270 8.343 8.230 8.320 12,180 -0.01(-0.14%)
Jan 29, 2016 8.240 8.340 8.240 8.332 23,318 +0.18(+2.25%)
Jan 28, 2016 8.150 8.170 8.070 8.149 11,162 +0.15(+1.83%)
Jan 27, 2016 8.040 8.149 8.000 8.003 21,212 -0.07(-0.83%)
Jan 26, 2016 7.970 8.071 7.945 8.070 22,513 +0.15(+1.89%)
Jan 25, 2016 8.000 8.030 7.915 7.920 19,144 -0.11(-1.37%)
Jan 22, 2016 8.030 8.059 7.992 8.030 20,634 +0.24(+3.08%)
Jan 21, 2016 7.680 7.860 7.653 7.790 12,037 +0.05(+0.70%)
Jan 20, 2016 7.700 7.768 7.510 7.736 41,609 -0.12(-1.47%)
Jan 19, 2016 7.910 7.928 7.802 7.851 13,097 +0.04(+0.46%)
Jan 15, 2016 7.790 7.815 7.815 7.815 77,600 -0.29(-3.64%)
Jan 14, 2016 8.010 8.130 7.950 8.110 29,671 +0.12(+1.50%)
Jan 13, 2016 8.170 8.170 7.975 7.990 35,917 -0.13(-1.64%)
Jan 12, 2016 8.210 8.210 8.040 8.123 26,768 -0.02(-0.21%)
Jan 11, 2016 8.220 8.220 8.100 8.140 53,338 +0.03(+0.37%)
Jan 08, 2016 8.240 8.257 8.110 8.110 296,967 -0.07(-0.86%)
Jan 07, 2016 8.240 8.300 8.170 8.180 21,947 -0.23(-2.79%)
Jan 06, 2016 8.420 8.430 8.410 8.415 10,891 -0.17(-1.92%)
Jan 05, 2016 8.590 8.600 8.540 8.580 12,171 -0.01(-0.14%)
Jan 04, 2016 8.640 8.640 8.528 8.592 13,977 -0.14(-1.58%)
Dec 31, 2015 8.800 8.730 8.730 8.730 69,100 -0.08(-0.91%)
Dec 30, 2015 8.870 8.890 8.810 8.810 55,778 -0.10(-1.12%)
Dec 29, 2015 8.890 8.930 8.880 8.910 28,421 +0.11(+1.30%)
Dec 28, 2015 8.810 8.869 8.760 8.796 43,085 -0.08(-0.94%)
Dec 24, 2015 8.860 8.880 8.880 8.880 5,100 -0.01(-0.11%)
Dec 23, 2015 8.780 8.900 8.780 8.890 41,761 +0.22(+2.54%)
Dec 22, 2015 8.640 8.685 8.630 8.670 16,757 +0.05(+0.56%)
Dec 21, 2015 8.670 8.709 8.600 8.622 11,045 +0.02(+0.24%)
Dec 18, 2015 8.606 8.645 8.592 8.601 41,617 -0.03(-0.34%)
Dec 17, 2015 8.710 8.710 8.630 8.630 32,713 -0.14(-1.60%)
Dec 16, 2015 8.690 8.776 8.673 8.770 17,608 +0.16(+1.92%)
Dec 15, 2015 8.570 8.624 8.570 8.605 28,321 +0.11(+1.24%)
Dec 14, 2015 8.530 8.530 8.410 8.500 123,119 -0.04(-0.41%)
Dec 11, 2015 8.640 8.640 8.510 8.535 45,208 -0.21(-2.46%)
Dec 10, 2015 8.790 8.800 8.741 8.750 13,896 -0.04(-0.46%)
Dec 09, 2015 8.810 8.906 8.760 8.790 18,142 +0.03(+0.34%)
Dec 08, 2015 8.740 8.791 8.740 8.760 12,506 -0.13(-1.46%)
Dec 07, 2015 8.940 8.940 8.870 8.890 16,089 -0.18(-1.98%)
Dec 04, 2015 9.050 9.120 9.030 9.070 19,576 +0.01(+0.14%)
Dec 03, 2015 9.123 9.123 9.050 9.057 6,349 -0.03(-0.36%)
Dec 02, 2015 9.161 9.180 9.090 9.090 6,385 -0.12(-1.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.