Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 8.770 8.800 8.690 8.750 56,557 +0.18(+2.10%)
Mar 30, 2016 8.700 8.790 8.560 8.570 22,616 -0.17(-1.95%)
Mar 29, 2016 8.800 8.870 8.680 8.740 39,869 -0.01(-0.11%)
Mar 28, 2016 8.790 8.860 8.620 8.750 13,371 -0.04(-0.46%)
Mar 24, 2016 8.280 8.790 8.790 8.790 28,400 +0.45(+5.40%)
Mar 23, 2016 8.600 8.720 8.310 8.340 40,635 -0.32(-3.70%)
Mar 22, 2016 8.500 8.720 8.159 8.660 13,256 +0.04(+0.46%)
Mar 21, 2016 8.630 8.950 7.210 8.620 30,809 +0.02(+0.23%)
Mar 18, 2016 8.760 8.880 8.070 8.600 79,452 -0.09(-1.04%)
Mar 17, 2016 8.670 8.740 8.590 8.690 39,239 -0.01(-0.11%)
Mar 16, 2016 9.410 9.430 8.640 8.700 50,690 -0.29(-3.23%)
Mar 15, 2016 8.400 9.210 8.400 8.990 87,558 +0.57(+6.77%)
Mar 14, 2016 8.010 8.485 7.980 8.420 30,713 +0.41(+5.12%)
Mar 11, 2016 7.450 8.030 7.450 8.010 31,291 +0.63(+8.54%)
Mar 10, 2016 7.300 7.440 7.110 7.380 12,113 +0.08(+1.10%)
Mar 09, 2016 7.730 7.730 7.220 7.300 23,498 -0.36(-4.70%)
Mar 08, 2016 7.880 8.190 7.640 7.660 32,552 -0.33(-4.13%)
Mar 07, 2016 7.630 8.140 7.630 7.990 24,629 +0.35(+4.58%)
Mar 04, 2016 7.800 8.020 7.600 7.640 29,206 -0.12(-1.55%)
Mar 03, 2016 6.720 7.980 6.440 7.760 73,881 +1.01(+14.96%)
Mar 02, 2016 6.500 6.850 6.440 6.750 46,672 +0.15(+2.27%)
Mar 01, 2016 6.980 7.060 6.510 6.600 34,482 -0.26(-3.79%)
Feb 29, 2016 6.910 7.160 6.860 6.860 72,841 -0.06(-0.87%)
Feb 26, 2016 7.070 7.070 6.860 6.920 57,276 -0.08(-1.14%)
Feb 25, 2016 6.750 7.000 6.590 7.000 14,790 +0.24(+3.55%)
Feb 24, 2016 6.850 6.899 6.450 6.760 33,625 -0.17(-2.45%)
Feb 23, 2016 7.030 7.220 6.920 6.930 30,846 -0.10(-1.42%)
Feb 22, 2016 7.120 7.125 6.980 7.030 37,837 -0.03(-0.42%)
Feb 19, 2016 6.990 7.080 6.600 7.060 62,937 +0.02(+0.28%)
Feb 18, 2016 6.810 7.110 6.810 7.040 36,689 +0.28(+4.14%)
Feb 17, 2016 6.490 6.790 6.200 6.760 100,725 +0.27(+4.16%)
Feb 16, 2016 6.310 6.570 6.240 6.490 44,221 +0.22(+3.51%)
Feb 12, 2016 5.220 6.270 6.270 6.270 176,800 +1.12(+21.87%)
Feb 11, 2016 4.660 5.220 4.250 5.145 73,732 +0.76(+17.47%)
Feb 10, 2016 5.560 5.590 4.380 4.380 64,156 -1.18(-21.22%)
Feb 09, 2016 5.320 5.710 5.080 5.560 20,130 +0.13(+2.39%)
Feb 08, 2016 5.690 5.690 5.040 5.430 41,640 -0.29(-5.07%)
Feb 05, 2016 6.170 6.225 5.560 5.720 36,803 -0.47(-7.59%)
Feb 04, 2016 6.050 6.250 6.050 6.190 45,048 +0.15(+2.48%)
Feb 03, 2016 6.550 6.550 5.960 6.040 47,789 -0.43(-6.65%)
Feb 02, 2016 6.810 7.030 6.340 6.470 32,203 -0.47(-6.77%)
Feb 01, 2016 7.600 8.270 6.710 6.940 54,502 -0.72(-9.40%)
Jan 29, 2016 7.320 7.670 7.320 7.660 56,727 +0.34(+4.64%)
Jan 28, 2016 7.560 7.800 7.230 7.320 24,384 -0.22(-2.92%)
Jan 27, 2016 7.900 8.293 7.490 7.540 35,133 -0.42(-5.28%)
Jan 26, 2016 7.740 8.010 7.570 7.960 26,098 +0.33(+4.33%)
Jan 25, 2016 7.690 8.100 7.510 7.630 40,387 -0.08(-1.04%)
Jan 22, 2016 7.860 7.860 7.345 7.710 40,809 -0.04(-0.52%)
Jan 21, 2016 7.770 8.000 7.600 7.750 42,113 -0.02(-0.26%)
Jan 20, 2016 7.750 7.950 7.070 7.770 35,562 +0.11(+1.44%)
Jan 19, 2016 7.690 8.055 7.380 7.660 45,893 +0.09(+1.19%)
Jan 15, 2016 7.920 7.570 7.570 7.570 32,600 -0.60(-7.34%)
Jan 14, 2016 7.980 8.280 7.570 8.170 39,083 +0.28(+3.55%)
Jan 13, 2016 8.160 8.290 7.730 7.890 61,341 -0.36(-4.36%)
Jan 12, 2016 8.300 8.340 7.400 8.250 75,109 +0.06(+0.73%)
Jan 11, 2016 8.420 8.530 7.950 8.190 22,975 -0.22(-2.62%)
Jan 08, 2016 8.550 8.790 8.340 8.410 52,345 -0.17(-1.98%)
Jan 07, 2016 8.600 8.630 8.130 8.580 58,493 -0.20(-2.28%)
Jan 06, 2016 8.490 8.900 8.450 8.780 41,853 +0.14(+1.62%)
Jan 05, 2016 8.480 8.640 8.190 8.640 31,491 +0.25(+2.98%)
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.