Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 8.301 8.455 8.281 8.362 49,356,488 +0.03(+0.32%)
Feb 26, 2016 8.368 8.415 8.288 8.335 45,225,836 +0.05(+0.65%)
Feb 25, 2016 8.094 8.288 8.054 8.281 47,906,724 +0.21(+2.57%)
Feb 24, 2016 8.094 8.301 7.753 8.074 90,612,232 -0.23(-2.74%)
Feb 23, 2016 8.375 8.455 8.301 8.301 45,077,276 -0.09(-1.11%)
Feb 22, 2016 8.088 8.395 8.181 8.395 50,186,076 +0.31(+3.80%)
Feb 19, 2016 8.148 8.168 8.027 8.088 39,616,220 -0.11(-1.31%)
Feb 18, 2016 8.288 8.315 8.101 8.195 43,061,888 -0.01(-0.08%)
Feb 17, 2016 8.014 8.221 8.007 8.201 56,491,108 +0.27(+3.37%)
Feb 16, 2016 7.854 7.941 7.703 7.934 61,443,008 +0.21(+2.77%)
Feb 12, 2016 7.519 7.720 7.720 7.720 42,018,492 +0.25(+3.40%)
Feb 11, 2016 7.466 7.640 7.419 7.466 68,503,944 -0.11(-1.50%)
Feb 10, 2016 7.660 7.733 7.573 7.580 57,086,220 -0.01(-0.09%)
Feb 09, 2016 7.667 7.760 7.499 7.586 73,218,112 -0.16(-2.07%)
Feb 08, 2016 7.613 7.814 7.519 7.747 67,732,120 +0.09(+1.22%)
Feb 05, 2016 7.700 7.820 7.633 7.653 49,853,952 -0.05(-0.69%)
Feb 04, 2016 7.600 7.814 7.526 7.707 60,173,056 +0.05(+0.61%)
Feb 03, 2016 7.800 7.807 7.372 7.660 103,890,984 -0.03(-0.43%)
Feb 02, 2016 7.987 8.074 7.653 7.693 83,220,424 -0.37(-4.64%)
Feb 01, 2016 7.967 8.114 7.840 8.068 55,806,736 +0.09(+1.09%)
Jan 29, 2016 7.907 7.981 7.787 7.981 78,003,672 +0.15(+1.96%)
Jan 28, 2016 8.041 8.061 7.486 7.827 113,141,872 -0.09(-1.18%)
Jan 27, 2016 8.054 8.088 7.840 7.920 62,873,544 -0.01(-0.08%)
Jan 26, 2016 7.850 7.950 7.785 7.927 71,012,264 +0.18(+2.34%)
Jan 25, 2016 7.953 7.960 7.714 7.746 149,576,272 -0.10(-1.32%)
Jan 22, 2016 7.927 7.992 7.778 7.850 68,881,208 +0.08(+1.08%)
Jan 21, 2016 7.766 7.940 7.675 7.766 75,526,912 +0.07(+0.92%)
Jan 20, 2016 7.623 7.804 7.416 7.694 92,601,136 -0.03(-0.42%)
Jan 19, 2016 7.856 7.856 7.643 7.727 63,567,076 -0.01(-0.17%)
Jan 15, 2016 7.636 7.740 7.740 7.740 106,760,296 -0.14(-1.80%)
Jan 14, 2016 7.882 7.960 7.643 7.882 97,331,368 -0.01(-0.08%)
Jan 13, 2016 8.231 8.302 7.798 7.888 157,989,504 -0.42(-5.06%)
Jan 12, 2016 8.425 8.432 8.134 8.309 78,529,568 +0.05(+0.63%)
Jan 11, 2016 8.276 8.283 8.115 8.257 63,797,548 +0.15(+1.83%)
Jan 08, 2016 8.438 8.470 8.082 8.108 71,451,008 -0.10(-1.26%)
Jan 07, 2016 8.341 8.432 8.147 8.212 89,440,912 -0.27(-3.13%)
Jan 06, 2016 8.768 8.768 8.438 8.477 94,730,984 -0.39(-4.45%)
Jan 05, 2016 9.033 9.052 8.735 8.871 77,643,632 -0.16(-1.79%)
Jan 04, 2016 8.968 9.052 8.891 9.033 59,726,568 -0.08(-0.85%)
Dec 31, 2015 9.143 9.110 9.110 9.110 30,747,522 -0.05(-0.56%)
Dec 30, 2015 9.201 9.217 9.130 9.162 21,342,686 -0.04(-0.42%)
Dec 29, 2015 9.233 9.246 9.149 9.201 29,180,202 +0.03(+0.35%)
Dec 28, 2015 9.233 9.269 9.156 9.169 21,180,676 -0.08(-0.91%)
Dec 24, 2015 9.279 9.253 9.253 9.253 13,919,359 -0.03(-0.35%)
Dec 23, 2015 9.227 9.298 9.220 9.285 34,287,964 +0.10(+1.13%)
Dec 22, 2015 9.007 9.214 8.988 9.182 78,314,560 +0.30(+3.42%)
Dec 21, 2015 8.981 9.020 8.839 8.878 48,862,876 -0.05(-0.51%)
Dec 18, 2015 8.975 8.994 8.871 8.923 62,563,772 -0.12(-1.29%)
Dec 17, 2015 9.291 9.298 9.020 9.039 40,463,976 -0.25(-2.65%)
Dec 16, 2015 9.052 9.285 9.046 9.285 62,900,408 +0.32(+3.53%)
Dec 15, 2015 8.884 9.052 8.871 8.968 67,610,920 +0.16(+1.84%)
Dec 14, 2015 8.832 8.884 8.664 8.807 41,473,292 -0.01(-0.15%)
Dec 11, 2015 8.949 9.001 8.781 8.819 45,742,224 -0.21(-2.29%)
Dec 10, 2015 8.994 9.110 8.981 9.026 34,071,756 +0.05(+0.50%)
Dec 09, 2015 8.994 9.143 8.923 8.981 38,947,176 -0.05(-0.57%)
Dec 08, 2015 9.072 9.117 8.975 9.033 46,936,756 -0.10(-1.06%)
Dec 07, 2015 9.175 9.182 9.065 9.130 22,467,986 -0.05(-0.56%)
Dec 04, 2015 9.104 9.220 9.052 9.182 43,851,788 +0.14(+1.57%)
Dec 03, 2015 9.253 9.269 9.007 9.039 46,152,564 -0.18(-1.96%)
Dec 02, 2015 9.440 9.453 9.207 9.220 32,975,062 -0.19(-2.06%)
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.