Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 8.464 8.533 8.533 8.533 421,611 +0.07(+0.81%)
Dec 30, 2015 8.383 8.483 8.327 8.464 632,184 +0.12(+1.49%)
Dec 29, 2015 8.377 8.421 8.215 8.340 549,144 +0.13(+1.59%)
Dec 28, 2015 8.296 8.296 8.141 8.209 432,325 -0.09(-1.12%)
Dec 24, 2015 8.265 8.302 8.302 8.302 261,579 -0.04(-0.52%)
Dec 23, 2015 8.302 8.355 8.243 8.346 1,065,104 +0.16(+1.98%)
Dec 22, 2015 8.153 8.246 8.122 8.184 695,689 +0.06(+0.69%)
Dec 21, 2015 8.234 8.259 8.016 8.128 626,732 -0.01(-0.15%)
Dec 18, 2015 8.078 8.190 7.904 8.141 2,281,552 +0.06(+0.77%)
Dec 17, 2015 8.278 8.290 8.004 8.078 2,216,180 -0.29(-3.42%)
Dec 16, 2015 8.259 8.408 8.178 8.365 1,585,843 +0.41(+5.16%)
Dec 15, 2015 7.805 7.960 7.805 7.954 960,679 +0.08(+1.03%)
Dec 14, 2015 7.979 8.004 7.848 7.873 1,090,211 -0.13(-1.63%)
Dec 11, 2015 8.085 8.116 7.929 8.004 1,067,796 -0.33(-3.96%)
Dec 10, 2015 8.265 8.365 8.197 8.334 829,361 +0.00(+0.00%)
Dec 09, 2015 8.334 8.489 8.240 8.334 1,025,307 -0.05(-0.59%)
Dec 08, 2015 8.415 8.495 8.340 8.383 942,189 +0.01(+0.07%)
Dec 07, 2015 8.589 8.601 8.365 8.377 1,295,688 -0.24(-2.82%)
Dec 04, 2015 8.508 8.651 8.402 8.620 2,035,694 +0.18(+2.14%)
Dec 03, 2015 8.676 8.713 8.390 8.439 1,365,537 +0.07(+0.82%)
Dec 02, 2015 8.265 8.564 8.265 8.371 1,594,219 +0.22(+2.67%)
Dec 01, 2015 8.085 8.153 8.022 8.153 1,085,880 +0.14(+1.71%)
Nov 30, 2015 8.060 8.085 7.954 8.016 599,718 -0.12(-1.53%)
Nov 27, 2015 8.141 8.178 8.097 8.141 127,081 -0.06(-0.68%)
Nov 25, 2015 8.085 8.197 8.197 8.197 409,882 +0.11(+1.39%)
Nov 24, 2015 8.141 8.240 8.078 8.085 903,464 -0.07(-0.92%)
Nov 23, 2015 8.334 8.334 8.141 8.159 600,391 -0.16(-1.94%)
Nov 20, 2015 8.402 8.402 8.271 8.321 458,332 -0.14(-1.62%)
Nov 19, 2015 8.520 8.551 8.421 8.458 390,605 -0.03(-0.37%)
Nov 18, 2015 8.639 8.645 8.427 8.489 577,821 -0.11(-1.23%)
Nov 17, 2015 8.695 8.695 8.558 8.595 601,580 +0.01(+0.07%)
Nov 16, 2015 8.464 8.601 8.464 8.589 385,825 +0.13(+1.55%)
Nov 13, 2015 8.408 8.502 8.352 8.458 346,632 +0.11(+1.27%)
Nov 12, 2015 8.278 8.421 8.253 8.352 416,649 -0.07(-0.81%)
Nov 11, 2015 8.502 8.539 8.402 8.421 528,433 -0.09(-1.02%)
Nov 10, 2015 8.601 8.657 8.464 8.508 496,561 -0.12(-1.44%)
Nov 09, 2015 8.726 8.800 8.564 8.632 652,837 -0.07(-0.79%)
Nov 06, 2015 8.495 8.825 8.446 8.701 1,042,121 +0.17(+1.97%)
Nov 05, 2015 8.589 8.620 8.483 8.533 1,434,520 -0.12(-1.37%)
Nov 04, 2015 9.292 9.329 8.334 8.651 3,554,399 -0.62(-6.65%)
Nov 03, 2015 9.317 9.332 9.230 9.267 717,433 -0.11(-1.13%)
Nov 02, 2015 9.367 9.479 9.354 9.373 1,857,621 +0.06(+0.67%)
Oct 30, 2015 9.180 9.392 9.099 9.311 1,184,435 +0.17(+1.84%)
Oct 29, 2015 9.174 9.385 9.112 9.143 1,114,265 -0.11(-1.14%)
Oct 28, 2015 9.373 9.572 9.168 9.248 967,979 -0.01(-0.07%)
Oct 27, 2015 9.267 9.292 8.981 9.255 1,817,367 -0.39(-4.00%)
Oct 26, 2015 9.665 9.834 9.597 9.641 1,068,372 -0.21(-2.15%)
Oct 23, 2015 9.591 10.10 9.529 9.852 2,189,146 +0.03(+0.32%)
Oct 22, 2015 9.529 9.865 9.429 9.821 2,221,712 +0.26(+2.73%)
Oct 21, 2015 9.690 9.765 9.547 9.560 606,722 -0.09(-0.90%)
Oct 20, 2015 9.547 9.728 9.504 9.647 665,196 +0.13(+1.37%)
Oct 19, 2015 9.746 9.746 9.479 9.516 1,265,289 -0.31(-3.17%)
Oct 16, 2015 9.858 9.958 9.809 9.827 701,795 -0.01(-0.13%)
Oct 15, 2015 9.902 9.914 9.759 9.840 966,761 -0.02(-0.25%)
Oct 14, 2015 9.914 9.939 9.809 9.865 715,855 -0.08(-0.81%)
Oct 13, 2015 9.858 10.10 9.821 9.946 940,405 -0.02(-0.25%)
Oct 12, 2015 9.958 10.00 9.803 9.970 1,282,320 +0.02(+0.19%)
Oct 09, 2015 10.03 10.07 9.802 9.952 1,245,640 +0.06(+0.63%)
Oct 08, 2015 9.827 9.921 9.715 9.890 1,985,044 +0.15(+1.53%)
Oct 07, 2015 9.809 9.858 9.585 9.740 1,182,756 +0.05(+0.51%)
Oct 06, 2015 9.622 9.746 9.591 9.690 1,031,423 -0.01(-0.13%)
Oct 05, 2015 9.460 9.771 9.460 9.703 1,638,307 +0.47(+5.05%)
Oct 02, 2015 8.937 9.236 8.912 9.236 2,096,369 +0.22(+2.42%)
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.