Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 8.140 8.140 8.120 8.120 3,943,366 -0.02(-0.25%)
Mar 30, 2016 8.120 8.140 8.120 8.140 3,279,302 +0.00(+0.00%)
Mar 29, 2016 8.100 8.140 8.090 8.140 4,034,352 +0.05(+0.62%)
Mar 28, 2016 8.090 8.110 8.080 8.090 3,862,493 +0.00(+0.00%)
Mar 24, 2016 8.090 8.090 8.090 0 -0.02(-0.25%)
Mar 23, 2016 8.100 8.110 8.100 8.110 1,411,214 +0.01(+0.12%)
Mar 22, 2016 8.110 8.120 8.090 8.100 9,136,335 -0.02(-0.18%)
Mar 21, 2016 8.120 8.120 8.110 8.115 823,666 -0.00(-0.06%)
Mar 18, 2016 8.110 8.120 8.110 8.120 4,994,317 +0.00(+0.06%)
Mar 17, 2016 8.100 8.120 8.100 8.115 1,590,685 +0.01(+0.06%)
Mar 16, 2016 8.110 8.120 8.100 8.110 6,549,025 -0.01(-0.12%)
Mar 15, 2016 8.110 8.120 8.100 8.120 2,385,023 +0.00(+0.06%)
Mar 14, 2016 8.120 8.120 8.110 8.115 2,027,974 -0.00(-0.06%)
Mar 11, 2016 8.090 8.120 8.080 8.120 5,650,211 +0.04(+0.50%)
Mar 10, 2016 8.100 8.110 8.080 8.080 4,873,101 -0.01(-0.12%)
Mar 09, 2016 8.090 8.110 8.075 8.090 5,519,945 +0.00(+0.00%)
Mar 08, 2016 8.100 8.110 8.080 8.090 9,403,649 -0.03(-0.37%)
Mar 07, 2016 8.100 8.120 8.090 8.120 7,216,515 +0.00(+0.00%)
Mar 04, 2016 8.110 8.120 8.090 8.120 11,249,406 +0.01(+0.12%)
Mar 03, 2016 8.110 8.120 8.100 8.110 6,815,178 +0.00(+0.00%)
Mar 02, 2016 8.110 8.120 8.102 8.110 6,007,654 -0.02(-0.25%)
Mar 01, 2016 8.100 8.130 8.090 8.130 9,013,193 +0.05(+0.62%)
Feb 29, 2016 8.080 8.110 8.080 8.080 6,839,949 -0.01(-0.12%)
Feb 26, 2016 8.100 8.100 8.080 8.090 8,234,036 -0.01(-0.12%)
Feb 25, 2016 8.090 8.110 8.080 8.100 1,939,159 +0.00(+0.00%)
Feb 24, 2016 8.060 8.100 8.050 8.100 6,999,053 +0.05(+0.62%)
Feb 23, 2016 8.070 8.080 8.050 8.050 2,731,240 -0.03(-0.37%)
Feb 22, 2016 8.050 8.080 8.050 8.080 5,763,514 +0.02(+0.25%)
Feb 19, 2016 8.060 8.080 8.050 8.060 3,700,740 -0.02(-0.25%)
Feb 18, 2016 8.060 8.080 8.040 8.080 7,696,621 +0.01(+0.12%)
Feb 17, 2016 8.050 8.080 8.050 8.070 4,958,855 +0.01(+0.12%)
Feb 16, 2016 8.050 8.060 8.040 8.060 6,179,150 +0.02(+0.25%)
Feb 12, 2016 8.040 8.040 8.040 0 +0.02(+0.25%)
Feb 11, 2016 8.020 8.060 8.020 8.020 6,655,177 -0.01(-0.12%)
Feb 10, 2016 8.030 4,552,157 +0.00(+0.00%)
Feb 09, 2016 8.040 8.070 8.010 8.030 7,284,823 -0.02(-0.25%)
Feb 08, 2016 8.030 8.060 8.030 8.050 8,404,260 +0.01(+0.12%)
Feb 05, 2016 8.050 8.070 8.030 8.040 4,983,947 -0.01(-0.12%)
Feb 04, 2016 8.060 8.100 8.040 8.050 5,426,567 -0.01(-0.12%)
Feb 03, 2016 8.040 8.070 8.040 8.060 9,520,056 +0.02(+0.25%)
Feb 02, 2016 8.050 8.070 8.030 8.040 4,854,624 -0.01(-0.12%)
Feb 01, 2016 8.030 8.070 8.020 8.050 6,388,070 -0.01(-0.12%)
Jan 29, 2016 8.050 8.070 8.030 8.060 11,250,617 +0.02(+0.25%)
Jan 28, 2016 8.010 8.040 8.010 8.040 9,371,252 +0.01(+0.12%)
Jan 27, 2016 8.000 8.045 8.000 8.030 6,025,155 +0.01(+0.12%)
Jan 26, 2016 7.970 8.040 7.970 8.020 9,108,740 +0.05(+0.63%)
Jan 25, 2016 8.000 8.010 7.970 7.970 8,586,379 -0.03(-0.38%)
Jan 22, 2016 8.000 8.020 7.960 8.000 15,815,739 +0.03(+0.38%)
Jan 21, 2016 7.950 8.030 7.950 7.970 18,268,759 +0.00(+0.00%)
Jan 20, 2016 7.950 7.970 7.940 7.970 27,516,818 +0.01(+0.13%)
Jan 19, 2016 7.910 7.960 7.910 7.960 10,455,105 +0.06(+0.76%)
Jan 15, 2016 7.900 7.900 7.900 0 -0.03(-0.38%)
Jan 14, 2016 7.880 8.030 7.880 7.930 16,540,117 -0.03(-0.38%)
Jan 13, 2016 8.000 8.020 7.930 7.960 26,693,915 +0.28(+3.65%)
Jan 12, 2016 7.930 7.940 7.640 7.680 5,377,860 -0.18(-2.29%)
Jan 11, 2016 7.880 7.985 7.760 7.860 3,908,160 +0.05(+0.64%)
Jan 08, 2016 8.000 8.055 7.790 7.810 4,514,763 -0.11(-1.39%)
Jan 07, 2016 8.180 8.180 7.865 7.920 13,539,462 -0.65(-7.58%)
Jan 06, 2016 8.550 8.625 8.470 8.570 4,086,470 -0.06(-0.70%)
Jan 05, 2016 8.670 8.700 8.600 8.630 6,667,288 -0.05(-0.58%)
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.