Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 8.709 8.801 8.624 8.695 24,319,140 -0.09(-1.05%)
Apr 28, 2016 8.808 8.942 8.744 8.787 18,713,636 -0.11(-1.19%)
Apr 27, 2016 8.900 8.967 8.808 8.893 15,251,531 +0.00(+0.00%)
Apr 26, 2016 8.836 8.942 8.758 8.893 15,711,522 +0.11(+1.29%)
Apr 25, 2016 8.864 8.871 8.716 8.779 16,248,777 -0.12(-1.35%)
Apr 22, 2016 8.716 8.953 8.709 8.900 23,687,128 +0.21(+2.36%)
Apr 21, 2016 8.504 8.850 8.489 8.695 26,840,904 +0.11(+1.24%)
Apr 20, 2016 8.518 8.603 8.454 8.588 22,919,516 +0.11(+1.34%)
Apr 19, 2016 8.362 8.511 8.348 8.475 17,433,514 +0.13(+1.61%)
Apr 18, 2016 8.206 8.390 8.195 8.341 12,185,788 +0.06(+0.77%)
Apr 15, 2016 8.348 8.348 8.228 8.277 15,305,549 -0.02(-0.26%)
Apr 14, 2016 8.107 8.397 8.093 8.298 23,152,830 +0.16(+2.00%)
Apr 13, 2016 7.895 8.192 7.881 8.136 25,210,826 +0.34(+4.36%)
Apr 12, 2016 7.704 7.803 7.669 7.796 12,992,318 +0.09(+1.19%)
Apr 11, 2016 7.655 7.796 7.640 7.704 16,502,799 +0.12(+1.59%)
Apr 08, 2016 7.640 7.754 7.577 7.584 12,503,529 +0.04(+0.56%)
Apr 07, 2016 7.662 7.718 7.499 7.541 21,416,340 -0.23(-3.00%)
Apr 06, 2016 7.648 7.814 7.598 7.775 19,543,490 +0.13(+1.76%)
Apr 05, 2016 7.640 7.718 7.612 7.640 17,115,540 -0.11(-1.46%)
Apr 04, 2016 7.739 7.938 7.704 7.754 15,234,528 -0.01(-0.09%)
Apr 01, 2016 7.754 7.810 7.640 7.761 16,723,434 -0.05(-0.63%)
Mar 31, 2016 7.860 7.923 7.747 7.810 16,112,927 -0.08(-0.99%)
Mar 30, 2016 7.860 7.987 7.817 7.888 18,660,022 +0.09(+1.18%)
Mar 29, 2016 7.839 7.839 7.690 7.796 19,110,324 -0.11(-1.43%)
Mar 28, 2016 7.938 7.973 7.870 7.909 12,011,251 -0.01(-0.09%)
Mar 24, 2016 7.902 7.916 7.916 7.916 13,883,101 -0.05(-0.62%)
Mar 23, 2016 8.058 8.065 7.916 7.966 17,461,196 -0.11(-1.31%)
Mar 22, 2016 7.994 8.129 7.969 8.072 17,490,054 -0.01(-0.17%)
Mar 21, 2016 8.030 8.153 8.015 8.086 14,980,165 +0.03(+0.35%)
Mar 18, 2016 7.945 8.100 7.931 8.058 32,364,288 +0.18(+2.34%)
Mar 17, 2016 7.768 7.923 7.683 7.874 21,240,808 +0.08(+1.09%)
Mar 16, 2016 7.888 8.022 7.754 7.789 20,371,168 -0.11(-1.43%)
Mar 15, 2016 7.803 7.902 7.754 7.902 16,457,967 +0.02(+0.27%)
Mar 14, 2016 7.938 7.945 7.803 7.881 18,366,488 -0.06(-0.71%)
Mar 11, 2016 7.846 7.966 7.807 7.938 16,061,204 +0.18(+2.37%)
Mar 10, 2016 7.775 7.831 7.605 7.754 17,888,226 +0.04(+0.55%)
Mar 09, 2016 7.881 7.927 7.676 7.711 15,994,990 -0.13(-1.71%)
Mar 08, 2016 7.987 8.019 7.803 7.846 16,030,174 -0.25(-3.06%)
Mar 07, 2016 8.093 8.164 8.030 8.093 11,690,450 -0.08(-0.95%)
Mar 04, 2016 8.185 8.284 8.129 8.171 19,186,050 +0.06(+0.70%)
Mar 03, 2016 8.001 8.114 7.938 8.114 17,171,028 +0.11(+1.41%)
Mar 02, 2016 7.718 8.001 7.718 8.001 30,979,760 +0.29(+3.76%)
Mar 01, 2016 7.499 7.775 7.478 7.711 42,271,428 +0.25(+3.32%)
Feb 29, 2016 7.577 7.587 7.393 7.464 24,555,450 -0.12(-1.59%)
Feb 26, 2016 7.633 7.690 7.513 7.584 30,154,424 +0.07(+0.99%)
Feb 25, 2016 7.432 7.538 7.369 7.510 15,857,667 +0.11(+1.42%)
Feb 24, 2016 7.355 7.423 7.186 7.404 16,464,961 -0.06(-0.85%)
Feb 23, 2016 7.657 7.664 7.425 7.467 15,253,066 -0.21(-2.74%)
Feb 22, 2016 7.615 7.685 7.566 7.678 18,012,140 +0.16(+2.15%)
Feb 19, 2016 7.418 7.566 7.369 7.517 19,144,512 +0.04(+0.56%)
Feb 18, 2016 7.713 7.713 7.376 7.474 43,537,124 -0.20(-2.65%)
Feb 17, 2016 7.755 7.829 7.629 7.678 24,139,224 +0.01(+0.18%)
Feb 16, 2016 7.594 7.784 7.436 7.664 25,133,720 +0.30(+4.00%)
Feb 12, 2016 7.158 7.369 7.369 7.369 22,189,038 +0.34(+4.90%)
Feb 11, 2016 7.144 7.158 6.941 7.025 36,123,004 -0.37(-4.94%)
Feb 10, 2016 7.545 7.587 7.341 7.390 31,518,334 -0.08(-1.13%)
Feb 09, 2016 7.285 7.538 7.260 7.474 19,822,824 +0.06(+0.85%)
Feb 08, 2016 7.503 7.506 7.334 7.411 20,868,726 -0.18(-2.31%)
Feb 05, 2016 7.741 7.798 7.566 7.587 24,696,264 -0.08(-1.01%)
Feb 04, 2016 7.545 7.727 7.531 7.664 24,580,468 +0.09(+1.21%)
Feb 03, 2016 7.608 7.622 7.250 7.573 33,311,214 +0.01(+0.19%)
Feb 02, 2016 7.664 7.664 7.517 7.559 23,498,040 -0.22(-2.89%)
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.