Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 8.245 8.600 8.245 8.550 213,217 +0.35(+4.27%)
Mar 30, 2016 8.310 8.445 8.150 8.200 47,891 -0.03(-0.36%)
Mar 29, 2016 7.900 8.310 7.830 8.230 85,867 +0.33(+4.18%)
Mar 28, 2016 8.000 8.000 7.800 7.900 69,828 -0.07(-0.88%)
Mar 24, 2016 8.030 7.970 7.970 7.970 84,300 -0.07(-0.87%)
Mar 23, 2016 8.250 8.255 8.000 8.040 83,278 -0.20(-2.43%)
Mar 22, 2016 8.290 8.390 8.210 8.240 51,674 -0.12(-1.44%)
Mar 21, 2016 8.300 8.460 8.220 8.360 84,952 -0.01(-0.12%)
Mar 18, 2016 8.300 8.490 8.220 8.370 276,341 +0.12(+1.45%)
Mar 17, 2016 8.200 8.420 8.120 8.250 57,294 +0.02(+0.24%)
Mar 16, 2016 8.160 8.340 8.150 8.230 55,174 +0.04(+0.49%)
Mar 15, 2016 8.100 8.250 7.990 8.190 91,006 +0.01(+0.12%)
Mar 14, 2016 8.200 8.280 8.130 8.180 139,885 -0.03(-0.37%)
Mar 11, 2016 8.090 8.240 8.090 8.210 139,358 +0.15(+1.86%)
Mar 10, 2016 8.210 8.280 7.970 8.060 160,471 -0.14(-1.71%)
Mar 09, 2016 8.190 8.280 8.090 8.200 84,067 +0.02(+0.24%)
Mar 08, 2016 8.460 8.620 8.180 8.180 209,926 -0.32(-3.76%)
Mar 07, 2016 8.500 8.770 8.450 8.500 254,671 -0.06(-0.70%)
Mar 04, 2016 8.610 8.790 8.550 8.560 106,880 -0.07(-0.81%)
Mar 03, 2016 8.440 8.650 8.300 8.630 276,406 +0.11(+1.29%)
Mar 02, 2016 8.450 8.580 8.390 8.520 156,908 -0.01(-0.12%)
Mar 01, 2016 8.720 8.720 8.430 8.530 138,505 -0.02(-0.23%)
Feb 29, 2016 8.310 8.590 8.300 8.550 208,255 +0.20(+2.40%)
Feb 26, 2016 8.370 8.480 8.310 8.350 84,419 +0.01(+0.12%)
Feb 25, 2016 8.200 8.400 8.120 8.340 301,264 +0.12(+1.46%)
Feb 24, 2016 8.090 8.280 8.060 8.220 262,155 +0.07(+0.86%)
Feb 23, 2016 8.200 8.390 8.150 8.150 257,491 -0.09(-1.09%)
Feb 22, 2016 8.730 8.840 8.140 8.240 384,161 -0.47(-5.40%)
Feb 19, 2016 8.860 8.900 8.685 8.710 214,156 -0.23(-2.57%)
Feb 18, 2016 8.850 9.040 8.760 8.940 200,705 +0.03(+0.34%)
Feb 17, 2016 8.710 8.970 8.700 8.910 252,626 +0.23(+2.65%)
Feb 16, 2016 8.040 8.730 8.030 8.680 399,252 +0.66(+8.23%)
Feb 12, 2016 7.940 8.020 8.020 8.020 268,500 +0.09(+1.13%)
Feb 11, 2016 7.790 8.000 7.600 7.930 1,218,771 -0.54(-6.38%)
Feb 10, 2016 8.050 8.530 8.050 8.470 2,233,386 +0.51(+6.41%)
Feb 09, 2016 8.110 8.270 7.870 7.960 829,751 -0.22(-2.69%)
Feb 08, 2016 8.450 8.460 8.050 8.180 911,752 -0.28(-3.31%)
Feb 05, 2016 8.290 8.500 8.220 8.460 641,660 +0.18(+2.17%)
Feb 04, 2016 8.200 8.290 8.095 8.280 794,245 +0.08(+0.98%)
Feb 03, 2016 8.360 8.480 8.110 8.200 829,933 -0.17(-2.03%)
Feb 02, 2016 8.560 8.600 8.370 8.370 527,227 -0.21(-2.45%)
Feb 01, 2016 8.430 8.660 8.370 8.580 440,986 +0.17(+2.02%)
Jan 29, 2016 8.270 8.410 8.240 8.410 346,012 +0.20(+2.44%)
Jan 28, 2016 8.440 8.470 8.200 8.210 589,298 -0.14(-1.68%)
Jan 27, 2016 8.350 8.460 8.300 8.350 437,498 +0.00(+0.00%)
Jan 26, 2016 8.340 8.420 8.250 8.350 698,777 +0.00(+0.00%)
Jan 25, 2016 8.460 8.480 8.340 8.350 160,067 -0.13(-1.53%)
Jan 22, 2016 8.360 8.500 8.310 8.480 265,236 +0.28(+3.41%)
Jan 21, 2016 8.600 8.640 8.170 8.200 348,534 -0.30(-3.53%)
Jan 20, 2016 8.440 8.600 8.360 8.500 327,381 +0.02(+0.24%)
Jan 19, 2016 8.570 8.720 8.390 8.480 263,865 -0.05(-0.59%)
Jan 15, 2016 8.500 8.530 8.530 8.530 298,400 -0.13(-1.50%)
Jan 14, 2016 8.620 8.710 8.590 8.660 421,893 +0.04(+0.46%)
Jan 13, 2016 8.680 8.830 8.570 8.620 562,709 -0.06(-0.69%)
Jan 12, 2016 9.050 9.370 8.510 8.680 3,181,516 +1.65(+23.47%)
Jan 11, 2016 7.140 7.140 6.950 7.030 93,331 -0.06(-0.85%)
Jan 08, 2016 7.230 7.260 7.020 7.090 120,099 -0.14(-1.94%)
Jan 07, 2016 7.380 7.380 7.160 7.230 153,645 -0.25(-3.34%)
Jan 06, 2016 7.560 7.570 7.400 7.480 106,359 -0.13(-1.71%)
Jan 05, 2016 7.670 7.750 7.600 7.610 86,055 -0.04(-0.52%)
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.