Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 9.981 10.33 9.910 10.12 3,949,922 +0.13(+1.27%)
Feb 26, 2016 9.989 10.16 9.719 9.997 4,576,640 +0.03(+0.32%)
Feb 25, 2016 9.814 10.96 9.382 9.965 20,635,214 +1.30(+15.02%)
Feb 24, 2016 8.410 8.720 8.339 8.664 5,722,871 +0.17(+2.06%)
Feb 23, 2016 8.458 8.561 8.331 8.489 4,266,917 +0.06(+0.66%)
Feb 22, 2016 8.204 8.585 8.124 8.434 5,507,581 +0.22(+2.71%)
Feb 19, 2016 8.410 8.450 8.109 8.212 3,781,537 -0.28(-3.27%)
Feb 18, 2016 8.458 8.640 8.355 8.489 4,058,274 +0.02(+0.19%)
Feb 17, 2016 8.228 8.553 8.212 8.474 3,383,981 +0.33(+4.09%)
Feb 16, 2016 7.855 8.291 7.815 8.140 3,878,681 +0.40(+5.23%)
Feb 12, 2016 7.815 7.736 7.736 7.736 3,561,979 -0.05(-0.61%)
Feb 11, 2016 7.752 7.990 7.704 7.783 2,205,170 -0.06(-0.71%)
Feb 10, 2016 8.029 8.029 7.767 7.839 1,866,277 -0.14(-1.79%)
Feb 09, 2016 7.863 8.093 7.793 7.982 2,981,132 +0.06(+0.70%)
Feb 08, 2016 7.648 7.950 7.648 7.926 3,478,456 +0.21(+2.67%)
Feb 05, 2016 7.942 7.954 7.696 7.720 2,903,956 -0.28(-3.47%)
Feb 04, 2016 7.974 8.172 7.831 7.998 2,057,330 -0.13(-1.66%)
Feb 03, 2016 8.228 8.259 7.990 8.132 2,608,708 -0.04(-0.49%)
Feb 02, 2016 8.212 8.363 8.121 8.172 2,807,601 -0.07(-0.87%)
Feb 01, 2016 8.172 8.386 8.061 8.243 2,659,457 +0.00(+0.00%)
Jan 29, 2016 8.037 8.299 7.998 8.243 3,702,063 +0.25(+3.18%)
Jan 28, 2016 7.942 8.077 7.783 7.990 2,385,257 +0.10(+1.31%)
Jan 27, 2016 7.871 8.093 7.839 7.886 1,803,647 -0.02(-0.30%)
Jan 26, 2016 7.736 7.942 7.688 7.910 2,471,340 +0.22(+2.89%)
Jan 25, 2016 7.966 7.974 7.625 7.688 2,864,399 -0.30(-3.77%)
Jan 22, 2016 8.077 8.148 7.839 7.990 3,149,612 +0.01(+0.10%)
Jan 21, 2016 8.013 8.259 7.910 7.982 3,146,394 -0.06(-0.69%)
Jan 20, 2016 7.855 8.140 7.688 8.037 3,147,007 +0.07(+0.90%)
Jan 19, 2016 8.109 8.144 7.823 7.966 2,868,189 -0.08(-0.99%)
Jan 15, 2016 8.013 8.045 8.045 8.045 2,295,290 -0.17(-2.03%)
Jan 14, 2016 8.061 8.331 8.005 8.212 2,921,690 +0.11(+1.37%)
Jan 13, 2016 8.458 8.513 8.093 8.101 3,264,855 -0.36(-4.22%)
Jan 12, 2016 8.680 8.779 8.307 8.458 2,790,907 -0.11(-1.30%)
Jan 11, 2016 8.727 8.831 8.489 8.569 5,510,179 -0.12(-1.37%)
Jan 08, 2016 8.743 8.882 8.628 8.688 9,508,540 -0.14(-1.62%)
Jan 07, 2016 8.363 9.053 8.363 8.831 6,345,727 +0.33(+3.92%)
Jan 06, 2016 8.497 8.664 8.402 8.497 2,891,391 -0.16(-1.83%)
Jan 05, 2016 8.402 8.680 8.394 8.656 3,774,271 +0.25(+3.02%)
Jan 04, 2016 8.021 8.458 7.966 8.402 5,490,138 -0.06(-0.75%)
Dec 31, 2015 8.466 8.466 8.466 8.466 2,114,299 -0.03(-0.37%)
Dec 30, 2015 8.640 8.648 8.458 8.497 1,119,645 -0.13(-1.56%)
Dec 29, 2015 8.497 8.672 8.489 8.632 1,570,235 +0.17(+1.97%)
Dec 28, 2015 8.632 8.680 8.418 8.466 2,168,946 -0.21(-2.47%)
Dec 24, 2015 8.886 8.680 8.680 8.680 746,905 -0.21(-2.32%)
Dec 23, 2015 8.886 8.934 8.724 8.886 1,793,771 +0.04(+0.45%)
Dec 22, 2015 8.759 8.886 8.688 8.846 2,309,878 +0.16(+1.83%)
Dec 21, 2015 8.910 8.926 8.608 8.688 1,759,587 -0.20(-2.23%)
Dec 18, 2015 8.664 8.973 8.601 8.886 6,426,111 +0.17(+2.00%)
Dec 17, 2015 9.077 9.124 8.656 8.712 4,222,860 -0.31(-3.43%)
Dec 16, 2015 8.942 9.140 8.902 9.021 3,934,660 +0.17(+1.97%)
Dec 15, 2015 9.140 9.180 8.807 8.846 5,001,268 -0.25(-2.71%)
Dec 14, 2015 9.180 9.315 9.061 9.092 2,631,380 -0.06(-0.61%)
Dec 11, 2015 9.227 9.283 9.112 9.148 2,806,928 -0.18(-1.96%)
Dec 10, 2015 9.402 9.521 9.231 9.330 2,761,807 -0.02(-0.17%)
Dec 09, 2015 9.346 9.672 9.295 9.346 2,927,514 -0.08(-0.84%)
Dec 08, 2015 9.291 9.457 9.211 9.426 3,050,193 +0.08(+0.85%)
Dec 07, 2015 9.386 9.418 9.259 9.346 3,411,973 -0.07(-0.76%)
Dec 04, 2015 9.338 9.576 9.255 9.418 4,342,077 +0.05(+0.51%)
Dec 03, 2015 9.838 9.910 9.338 9.370 3,090,322 -0.40(-4.08%)
Dec 02, 2015 9.651 9.982 9.580 9.769 7,533,271 +0.18(+1.89%)
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.