Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 8.520 8.800 8.510 8.680 7,864,203 +0.07(+0.81%)
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%)
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.