Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 8.610 8.610 8.610 0 -0.07(-0.81%)
Dec 30, 2015 8.650 8.720 8.590 8.680 3,588,391 +0.00(+0.00%)
Dec 29, 2015 8.650 8.745 8.620 8.680 2,714,460 +0.05(+0.58%)
Dec 28, 2015 8.580 8.640 8.550 8.630 1,934,539 +0.02(+0.23%)
Dec 24, 2015 8.610 8.610 8.610 0 -0.02(-0.23%)
Dec 23, 2015 8.650 8.650 8.560 8.630 3,474,928 +0.03(+0.35%)
Dec 22, 2015 8.720 8.730 8.580 8.600 3,213,028 -0.11(-1.26%)
Dec 21, 2015 8.690 8.755 8.640 8.710 2,118,398 +0.06(+0.69%)
Dec 18, 2015 8.620 8.740 8.580 8.650 6,934,748 -0.01(-0.12%)
Dec 17, 2015 8.690 8.730 8.630 8.660 3,940,703 +0.00(+0.00%)
Dec 16, 2015 8.710 8.780 8.620 8.660 6,283,014 -0.04(-0.46%)
Dec 15, 2015 8.700 9.020 8.580 8.700 11,739,609 -0.02(-0.23%)
Dec 14, 2015 8.850 8.880 8.610 8.720 15,103,471 +0.26(+3.07%)
Dec 11, 2015 8.570 8.630 8.460 8.460 4,376,540 -0.24(-2.76%)
Dec 10, 2015 8.610 8.740 8.570 8.700 3,457,038 +0.08(+0.93%)
Dec 09, 2015 8.640 8.710 8.550 8.620 3,960,537 -0.05(-0.58%)
Dec 08, 2015 8.610 8.690 8.580 8.670 2,020,512 -0.05(-0.57%)
Dec 07, 2015 8.660 8.720 8.600 8.720 3,285,320 +0.07(+0.81%)
Dec 04, 2015 8.570 8.700 8.560 8.650 2,516,740 +0.07(+0.82%)
Dec 03, 2015 8.690 8.690 8.570 8.580 3,136,863 -0.05(-0.64%)
Dec 02, 2015 8.640 8.680 8.540 8.635 6,214,703 +0.00(+0.06%)
Dec 01, 2015 8.660 8.700 8.610 8.630 2,895,297 -0.02(-0.23%)
Nov 30, 2015 8.600 8.700 8.580 8.650 5,492,532 +0.05(+0.58%)
Nov 27, 2015 8.590 8.600 8.520 8.600 2,352,093 +0.13(+1.53%)
Nov 25, 2015 8.470 8.470 8.470 0 +0.15(+1.80%)
Nov 24, 2015 8.400 8.440 8.300 8.320 12,577,718 -0.12(-1.42%)
Nov 23, 2015 8.410 8.440 8,189,742 -0.04(-0.47%)
Nov 20, 2015 8.410 8.530 8.400 8.480 7,225,971 +0.08(+0.95%)
Nov 19, 2015 8.650 8.670 8.390 8.400 23,905,722 +0.04(+0.48%)
Nov 18, 2015 8.230 8.370 8.190 8.360 8,121,251 +0.14(+1.70%)
Nov 17, 2015 8.210 8.260 8.130 8.220 4,968,057 +0.01(+0.12%)
Nov 16, 2015 8.130 8.240 7.985 8.210 6,883,299 +0.01(+0.12%)
Nov 13, 2015 8.150 8.310 8.020 8.200 15,068,306 +0.02(+0.24%)
Nov 12, 2015 7.800 8.230 7.800 8.180 24,619,460 +0.33(+4.20%)
Nov 11, 2015 7.570 7.880 7.570 7.850 13,440,920 +0.33(+4.39%)
Nov 10, 2015 7.440 7.610 7.290 7.520 16,605,440 -0.14(-1.83%)
Nov 09, 2015 7.890 7.900 7.650 7.660 13,316,835 -0.23(-2.92%)
Nov 06, 2015 7.830 8.005 7.820 7.890 10,527,978 +0.11(+1.41%)
Nov 05, 2015 7.860 7.950 7.750 7.780 11,833,091 -0.06(-0.77%)
Nov 04, 2015 7.770 7.920 7.770 7.840 8,589,588 +0.07(+0.90%)
Nov 03, 2015 7.750 7.840 7.750 7.770 8,476,016 +0.03(+0.39%)
Nov 02, 2015 7.700 7.815 7.645 7.740 4,916,946 +0.14(+1.84%)
Oct 30, 2015 7.940 7.140 7.600 18,466,506 -0.31(-3.92%)
Oct 29, 2015 7.560 7.960 7.500 7.910 9,708,942 -0.12(-1.49%)
Oct 28, 2015 7.820 8.100 7.800 8.030 19,026,692 +0.46(+6.08%)
Oct 27, 2015 7.660 7.720 7.550 7.570 10,638,522 -0.11(-1.43%)
Oct 26, 2015 8.030 8.050 7.660 7.680 13,682,864 -0.94(-10.90%)
Oct 23, 2015 8.610 8.680 8.580 8.620 10,415,566 +0.05(+0.58%)
Oct 22, 2015 8.680 8.680 8.480 8.570 6,934,813 -0.04(-0.46%)
Oct 21, 2015 8.700 8.720 8.555 8.610 5,133,265 -0.06(-0.69%)
Oct 20, 2015 8.660 8.740 8.580 8.670 3,538,432 -0.03(-0.34%)
Oct 19, 2015 8.660 8.710 8.570 8.700 5,918,224 +0.02(+0.23%)
Oct 16, 2015 8.710 8.790 8.680 8.680 6,089,457 -0.05(-0.57%)
Oct 15, 2015 8.690 8.800 8.640 8.730 8,903,033 +0.10(+1.16%)
Oct 14, 2015 8.550 8.650 8.460 8.630 9,214,399 +0.12(+1.41%)
Oct 13, 2015 8.530 8.650 8.490 8.510 7,065,997 -0.08(-0.93%)
Oct 12, 2015 8.560 8.620 8.542 8.590 3,952,679 +0.02(+0.23%)
Oct 09, 2015 8.520 8.650 8.470 8.570 7,893,583 +0.04(+0.47%)
Oct 08, 2015 8.420 8.550 8.380 8.530 8,211,271 +0.09(+1.07%)
Oct 07, 2015 8.390 8.500 8.270 8.440 11,919,270 +0.04(+0.48%)
Oct 06, 2015 8.270 8.410 8.170 8.400 9,012,638 +0.19(+2.31%)
Oct 05, 2015 8.400 8.420 8.200 8.210 9,623,083 -0.17(-2.03%)
Oct 02, 2015 7.960 8.430 7.920 8.380 8,492,626 +0.36(+4.49%)
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.