Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.271 8.353 8.241 8.338 484,339 +0.08(+0.99%)
Jan 28, 2016 8.368 8.382 8.197 8.256 590,859 +0.20(+2.49%)
Jan 27, 2016 8.123 8.189 8.026 8.056 513,691 -0.16(-1.90%)
Jan 26, 2016 8.093 8.219 8.011 8.212 561,163 +0.31(+3.95%)
Jan 25, 2016 7.974 8.019 7.900 7.900 570,751 -0.16(-2.03%)
Jan 22, 2016 7.944 8.167 7.929 8.063 1,490,053 -0.07(-0.82%)
Jan 21, 2016 7.848 8.226 7.803 8.130 2,825,534 +1.14(+16.37%)
Jan 20, 2016 6.987 7.031 6.816 6.987 815,300 -0.15(-2.08%)
Jan 19, 2016 7.254 7.254 7.090 7.135 828,086 -0.30(-4.00%)
Jan 15, 2016 7.484 7.432 7.432 7.432 740,240 -0.28(-3.66%)
Jan 14, 2016 7.618 7.766 7.491 7.714 1,214,012 +0.39(+5.38%)
Jan 13, 2016 7.521 7.547 7.313 7.321 980,279 -0.10(-1.40%)
Jan 12, 2016 7.514 7.521 7.358 7.425 1,217,988 +0.05(+0.70%)
Jan 11, 2016 7.477 7.492 7.313 7.373 758,069 -0.04(-0.60%)
Jan 08, 2016 7.499 7.536 7.402 7.417 701,799 -0.08(-1.09%)
Jan 07, 2016 7.566 7.595 7.491 7.499 760,422 -0.23(-2.98%)
Jan 06, 2016 7.714 7.774 7.707 7.729 799,201 -0.17(-2.16%)
Jan 05, 2016 7.907 7.937 7.826 7.900 738,386 -0.02(-0.28%)
Jan 04, 2016 7.900 7.937 7.818 7.922 734,701 -0.08(-1.02%)
Dec 31, 2015 8.063 8.004 8.004 8.004 436,386 -0.07(-0.92%)
Dec 30, 2015 8.115 8.175 8.063 8.078 798,656 -0.08(-1.00%)
Dec 29, 2015 8.123 8.182 8.123 8.160 1,101,357 -0.22(-2.57%)
Dec 28, 2015 8.405 8.405 8.338 8.375 783,335 -0.03(-0.35%)
Dec 24, 2015 8.457 8.405 8.405 8.405 326,212 -0.02(-0.26%)
Dec 23, 2015 8.412 8.486 8.401 8.427 2,410,473 +0.24(+2.90%)
Dec 22, 2015 8.293 8.293 8.152 8.189 2,721,185 -0.04(-0.54%)
Dec 21, 2015 8.323 8.353 8.212 8.234 1,303,081 +0.02(+0.27%)
Dec 18, 2015 8.264 8.301 8.182 8.212 3,996,135 -0.03(-0.36%)
Dec 17, 2015 8.368 8.375 8.241 8.241 1,519,361 -0.10(-1.25%)
Dec 16, 2015 8.316 8.397 8.226 8.345 2,416,875 +0.40(+5.05%)
Dec 15, 2015 7.870 8.004 7.870 7.944 1,736,702 -0.02(-0.28%)
Dec 14, 2015 7.967 7.989 7.803 7.967 3,340,851 -0.04(-0.46%)
Dec 11, 2015 8.085 8.100 7.989 8.004 944,374 -0.19(-2.36%)
Dec 10, 2015 8.330 8.368 8.189 8.197 2,288,998 -0.10(-1.25%)
Dec 09, 2015 8.360 8.457 8.264 8.301 1,064,142 -0.18(-2.10%)
Dec 08, 2015 8.449 8.546 8.434 8.479 746,111 -0.15(-1.72%)
Dec 07, 2015 8.754 8.754 8.594 8.627 1,113,181 -0.17(-1.94%)
Dec 04, 2015 8.731 8.820 8.716 8.798 654,934 -0.11(-1.25%)
Dec 03, 2015 8.991 8.999 8.858 8.910 637,535 -0.13(-1.40%)
Dec 02, 2015 9.147 9.169 9.013 9.036 474,920 -0.16(-1.70%)
Dec 01, 2015 9.207 9.221 9.147 9.192 626,167 +0.04(+0.41%)
Nov 30, 2015 9.207 9.221 9.117 9.155 978,445 -0.07(-0.72%)
Nov 27, 2015 9.266 9.281 9.214 9.221 323,511 -0.07(-0.80%)
Nov 25, 2015 9.273 9.296 9.296 9.296 905,367 +0.26(+2.88%)
Nov 24, 2015 9.013 9.073 8.969 9.036 718,169 -0.04(-0.49%)
Nov 23, 2015 9.155 9.184 9.080 9.080 1,863,480 -0.13(-1.45%)
Nov 20, 2015 9.333 9.340 9.199 9.214 1,392,291 +0.04(+0.40%)
Nov 19, 2015 9.221 9.266 9.162 9.177 3,183,560 +0.02(+0.24%)
Nov 18, 2015 8.976 9.162 8.954 9.155 6,397,236 +0.40(+4.58%)
Nov 17, 2015 8.820 8.887 8.709 8.754 4,812,381 +0.07(+0.77%)
Nov 16, 2015 8.605 8.694 8.568 8.687 1,288,505 -0.01(-0.09%)
Nov 13, 2015 8.702 8.806 8.657 8.694 2,390,160 +0.02(+0.26%)
Nov 12, 2015 8.791 8.865 8.657 8.672 3,641,381 -0.53(-5.73%)
Nov 11, 2015 9.303 9.303 9.140 9.199 525,720 +0.01(+0.08%)
Nov 10, 2015 9.273 9.281 9.162 9.192 1,044,701 -0.03(-0.32%)
Nov 09, 2015 9.296 9.296 9.132 9.221 2,712,757 +0.03(+0.32%)
Nov 06, 2015 9.310 9.333 9.184 9.192 2,581,348 -0.36(-3.81%)
Nov 05, 2015 9.563 9.671 9.529 9.555 2,002,197 -0.39(-3.88%)
Nov 04, 2015 9.919 9.975 9.852 9.942 2,179,760 -0.01(-0.07%)
Nov 03, 2015 9.823 9.964 9.800 9.949 2,314,955 +0.04(+0.37%)
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.