Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 8.910 8.910 8.460 8.700 683,892 -0.21(-2.36%)
Mar 30, 2016 8.850 8.993 8.625 8.910 829,012 +0.16(+1.83%)
Mar 29, 2016 8.610 8.866 8.365 8.750 847,111 +0.05(+0.57%)
Mar 28, 2016 8.850 8.970 8.220 8.700 1,004,234 -0.15(-1.69%)
Mar 24, 2016 8.760 8.850 8.850 8.850 1,127,800 -0.02(-0.23%)
Mar 23, 2016 9.060 9.180 8.780 8.870 1,409,140 -0.28(-3.06%)
Mar 22, 2016 9.060 9.295 9.010 9.150 687,423 +0.09(+0.99%)
Mar 21, 2016 9.140 9.260 8.960 9.060 1,170,242 -0.17(-1.84%)
Mar 18, 2016 9.250 9.400 9.100 9.230 1,564,919 -0.04(-0.43%)
Mar 17, 2016 9.120 9.340 9.090 9.270 708,513 +0.11(+1.20%)
Mar 16, 2016 9.120 9.245 8.940 9.160 713,864 -0.01(-0.11%)
Mar 15, 2016 8.830 9.180 8.800 9.170 1,523,144 +0.12(+1.33%)
Mar 14, 2016 9.190 9.320 8.815 9.050 1,185,661 -0.22(-2.37%)
Mar 11, 2016 9.230 9.390 9.050 9.270 1,426,468 +0.21(+2.32%)
Mar 10, 2016 8.810 9.180 8.780 9.060 1,720,692 +0.32(+3.66%)
Mar 09, 2016 8.750 8.750 8.420 8.740 1,087,129 +0.06(+0.69%)
Mar 08, 2016 8.800 9.010 8.640 8.680 1,198,698 -0.26(-2.91%)
Mar 07, 2016 8.620 9.030 8.610 8.940 1,503,733 +0.12(+1.36%)
Mar 04, 2016 8.900 9.140 8.640 8.820 1,653,359 -0.07(-0.79%)
Mar 03, 2016 8.960 9.040 8.710 8.890 1,863,392 -0.03(-0.34%)
Mar 02, 2016 8.350 9.150 8.300 8.920 2,596,093 +0.56(+6.70%)
Mar 01, 2016 8.000 8.520 7.910 8.360 3,106,913 +0.42(+5.29%)
Feb 29, 2016 7.650 7.960 7.310 7.940 3,461,245 +0.29(+3.79%)
Feb 26, 2016 7.970 8.000 7.520 7.650 2,887,998 -0.25(-3.16%)
Feb 25, 2016 7.890 8.080 7.210 7.900 3,543,246 +0.00(+0.00%)
Feb 24, 2016 8.500 8.530 7.660 7.900 8,775,437 +0.51(+6.90%)
Feb 23, 2016 8.040 8.060 7.300 7.390 3,868,094 -0.56(-7.04%)
Feb 22, 2016 8.050 8.080 7.710 7.950 1,018,898 +0.02(+0.25%)
Feb 19, 2016 7.710 8.020 7.610 7.930 1,064,069 +0.13(+1.67%)
Feb 18, 2016 8.030 8.100 7.504 7.800 1,177,509 -0.24(-2.99%)
Feb 17, 2016 7.530 8.430 7.440 8.040 4,620,077 +0.55(+7.34%)
Feb 16, 2016 7.000 7.610 6.750 7.490 2,044,152 +0.59(+8.55%)
Feb 12, 2016 6.780 6.900 6.900 6.900 601,300 +0.17(+2.53%)
Feb 11, 2016 6.580 6.890 6.440 6.730 528,506 +0.01(+0.15%)
Feb 10, 2016 6.370 6.990 6.360 6.720 863,438 +0.36(+5.66%)
Feb 09, 2016 6.650 6.830 6.176 6.360 900,933 -0.36(-5.36%)
Feb 08, 2016 6.930 6.990 6.400 6.720 1,052,519 -0.31(-4.41%)
Feb 05, 2016 7.410 7.460 6.980 7.030 1,125,127 -0.45(-6.02%)
Feb 04, 2016 7.250 7.520 7.100 7.480 748,400 +0.16(+2.19%)
Feb 03, 2016 7.100 7.540 6.910 7.320 954,741 +0.20(+2.81%)
Feb 02, 2016 7.400 7.430 7.030 7.120 1,739,685 -0.43(-5.70%)
Feb 01, 2016 7.750 7.750 7.360 7.550 840,441 -0.21(-2.71%)
Jan 29, 2016 7.480 7.780 7.360 7.760 1,189,981 +0.27(+3.60%)
Jan 28, 2016 7.370 7.590 7.080 7.490 1,355,297 +0.19(+2.60%)
Jan 27, 2016 7.320 7.440 7.210 7.300 485,387 -0.08(-1.08%)
Jan 26, 2016 7.240 7.420 7.030 7.380 434,615 +0.13(+1.79%)
Jan 25, 2016 7.360 7.440 7.210 7.250 807,922 -0.17(-2.29%)
Jan 22, 2016 7.110 7.455 7.070 7.420 888,328 +0.43(+6.15%)
Jan 21, 2016 6.920 7.260 6.710 6.990 1,167,351 +0.11(+1.60%)
Jan 20, 2016 6.540 7.000 6.040 6.880 1,631,815 +0.23(+3.46%)
Jan 19, 2016 7.060 7.090 6.545 6.650 1,426,254 -0.35(-5.00%)
Jan 15, 2016 6.930 7.000 7.000 7.000 798,800 -0.07(-0.99%)
Jan 14, 2016 7.040 7.280 6.680 7.070 1,944,055 +0.08(+1.14%)
Jan 13, 2016 7.390 7.580 6.760 6.990 1,185,283 -0.36(-4.90%)
Jan 12, 2016 7.440 7.500 6.890 7.350 1,698,403 -0.09(-1.21%)
Jan 11, 2016 8.120 8.200 7.430 7.440 1,965,360 -0.94(-11.22%)
Jan 08, 2016 8.740 8.870 8.350 8.380 786,274 -0.29(-3.34%)
Jan 07, 2016 8.610 9.050 8.360 8.670 1,167,729 -0.13(-1.48%)
Jan 06, 2016 8.300 8.820 8.150 8.800 939,301 +0.29(+3.41%)
Jan 05, 2016 8.240 8.550 8.080 8.510 698,721 +0.27(+3.28%)
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.