Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 8.130 8.180 8.010 8.090 8,059,354 -0.17(-2.06%)
Apr 28, 2016 8.090 8.440 8.070 8.260 7,818,817 +0.09(+1.10%)
Apr 27, 2016 8.050 8.200 8.030 8.170 6,109,955 +0.13(+1.62%)
Apr 26, 2016 8.060 8.060 7.860 8.040 7,656,820 -0.14(-1.71%)
Apr 25, 2016 8.080 8.190 8.060 8.180 6,461,946 +0.17(+2.12%)
Apr 22, 2016 8.010 8.100 7.930 8.010 9,926,269 -0.18(-2.20%)
Apr 21, 2016 8.350 8.380 8.165 8.190 6,684,013 +0.02(+0.24%)
Apr 20, 2016 8.160 8.260 8.140 8.170 14,332,619 +0.13(+1.62%)
Apr 19, 2016 7.920 8.080 7.920 8.040 8,645,730 +0.28(+3.61%)
Apr 18, 2016 7.600 7.850 7.590 7.760 4,228,386 +0.24(+3.19%)
Apr 15, 2016 7.610 7.640 7.475 7.520 5,860,783 -0.06(-0.79%)
Apr 14, 2016 7.650 7.670 7.540 7.580 6,480,665 -0.05(-0.66%)
Apr 13, 2016 7.530 7.650 7.520 7.630 4,264,465 +0.31(+4.23%)
Apr 12, 2016 7.330 7.350 7.170 7.320 4,293,516 -0.05(-0.68%)
Apr 11, 2016 7.410 7.510 7.360 7.370 3,065,956 +0.16(+2.22%)
Apr 08, 2016 7.230 7.290 7.180 7.210 5,267,031 +0.29(+4.19%)
Apr 07, 2016 7.050 7.085 6.900 6.920 6,328,396 -0.34(-4.68%)
Apr 06, 2016 7.160 7.300 7.080 7.260 8,283,021 -0.10(-1.36%)
Apr 05, 2016 7.240 7.390 7.200 7.360 7,365,028 -0.33(-4.29%)
Apr 04, 2016 7.730 7.790 7.670 7.690 3,357,029 -0.04(-0.52%)
Apr 01, 2016 7.760 7.760 7.600 7.730 4,877,508 -0.33(-4.09%)
Mar 31, 2016 8.140 8.205 8.040 8.060 3,728,409 -0.09(-1.10%)
Mar 30, 2016 8.070 8.270 8.055 8.150 6,864,004 +0.33(+4.22%)
Mar 29, 2016 7.640 7.830 7.600 7.820 4,263,141 +0.16(+2.09%)
Mar 28, 2016 7.590 7.730 7.570 7.660 2,615,347 +0.04(+0.52%)
Mar 24, 2016 7.570 7.620 7.620 7.620 4,117,400 -0.15(-1.93%)
Mar 23, 2016 7.980 7.990 7.750 7.770 4,784,984 -0.21(-2.63%)
Mar 22, 2016 7.900 8.000 7.860 7.980 1,857,015 -0.01(-0.13%)
Mar 21, 2016 8.020 8.055 7.925 7.990 3,292,132 -0.08(-0.99%)
Mar 18, 2016 7.930 8.090 7.930 8.070 5,571,857 +0.24(+3.07%)
Mar 17, 2016 7.790 7.880 7.720 7.830 1,489,537 +0.00(+0.00%)
Mar 16, 2016 7.620 7.890 7.620 7.830 3,683,564 +0.23(+3.03%)
Mar 15, 2016 7.610 7.625 7.530 7.600 2,905,359 -0.17(-2.19%)
Mar 14, 2016 7.700 7.785 7.650 7.770 3,119,742 +0.17(+2.24%)
Mar 11, 2016 7.510 7.620 7.510 7.600 2,616,961 +0.33(+4.54%)
Mar 10, 2016 7.420 7.450 7.180 7.270 5,246,341 -0.13(-1.76%)
Mar 09, 2016 7.340 7.420 7.250 7.400 5,233,466 +0.09(+1.23%)
Mar 08, 2016 7.580 7.590 7.300 7.310 5,722,761 -0.36(-4.69%)
Mar 07, 2016 7.600 7.710 7.583 7.670 3,239,129 -0.07(-0.90%)
Mar 04, 2016 7.640 7.700 7.570 7.740 6,564,294 +0.06(+0.78%)
Mar 03, 2016 7.610 7.730 7.580 7.680 5,833,100 +0.21(+2.81%)
Mar 02, 2016 7.250 7.470 7.250 7.470 5,348,967 +0.13(+1.77%)
Mar 01, 2016 7.120 7.385 7.020 7.340 6,721,872 +0.49(+7.15%)
Feb 29, 2016 6.860 6.910 6.800 6.850 6,480,327 +0.15(+2.24%)
Feb 26, 2016 6.690 6.720 6.625 6.700 7,864,194 +0.30(+4.69%)
Feb 25, 2016 6.310 6.400 6.240 6.400 5,374,199 +0.19(+3.06%)
Feb 24, 2016 6.100 6.220 5.970 6.210 3,954,132 -0.10(-1.58%)
Feb 23, 2016 6.470 6.490 6.310 6.310 5,220,416 -0.22(-3.37%)
Feb 22, 2016 6.530 6.570 6.485 6.530 4,595,301 +0.20(+3.16%)
Feb 19, 2016 6.380 6.380 6.255 6.330 2,624,348 -0.11(-1.71%)
Feb 18, 2016 6.650 6.670 6.430 6.440 3,423,287 -0.11(-1.68%)
Feb 17, 2016 6.400 6.595 6.380 6.550 7,713,428 +0.25(+3.97%)
Feb 16, 2016 6.270 6.320 6.160 6.300 4,091,483 +0.19(+3.11%)
Feb 12, 2016 6.120 6.110 6.110 6.110 4,723,800 +0.12(+2.00%)
Feb 11, 2016 5.970 6.100 5.920 5.990 6,111,648 -0.19(-3.07%)
Feb 10, 2016 6.160 6.310 6.090 6.180 6,696,154 +0.30(+5.10%)
Feb 09, 2016 5.790 6.060 5.780 5.880 9,038,617 -0.20(-3.29%)
Feb 08, 2016 6.170 6.175 5.965 6.080 8,158,754 -0.50(-7.60%)
Feb 05, 2016 6.720 6.810 6.560 6.580 8,674,947 -0.07(-1.05%)
Feb 04, 2016 6.390 6.690 6.370 6.650 7,702,391 -0.02(-0.30%)
Feb 03, 2016 6.780 6.790 6.500 6.670 16,693,179 -0.05(-0.74%)
Feb 02, 2016 7.040 7.065 6.700 6.720 12,710,610 -0.29(-4.14%)
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.