Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 8.970 8.970 8.892 8.910 1,763 +0.00(+0.00%)
Mar 30, 2016 8.956 8.980 8.892 8.910 10,049 +0.01(+0.11%)
Mar 29, 2016 8.885 8.922 8.880 8.900 3,078 -0.07(-0.80%)
Mar 28, 2016 8.999 9.000 8.964 8.972 6,669 -0.03(-0.31%)
Mar 24, 2016 8.950 9.000 9.000 9.000 5,900 +0.08(+0.90%)
Mar 23, 2016 9.050 9.050 8.790 8.920 21,434 -0.14(-1.55%)
Mar 22, 2016 9.025 9.120 9.020 9.060 8,827 +0.03(+0.33%)
Mar 21, 2016 9.070 9.160 9.000 9.030 11,024 -0.01(-0.11%)
Mar 18, 2016 8.940 9.108 8.940 9.040 16,990 +0.04(+0.44%)
Mar 17, 2016 9.050 9.052 8.980 9.000 12,556 -0.05(-0.55%)
Mar 16, 2016 8.910 9.080 8.910 9.050 18,829 +0.10(+1.12%)
Mar 15, 2016 9.050 9.050 8.930 8.950 11,622 -0.03(-0.33%)
Mar 14, 2016 8.963 8.999 8.963 8.980 3,264 +0.00(+0.00%)
Mar 11, 2016 8.998 9.020 8.930 8.980 6,709 +0.01(+0.11%)
Mar 10, 2016 8.910 8.970 8.888 8.970 14,495 +0.06(+0.67%)
Mar 09, 2016 8.880 8.950 8.880 8.910 6,041 +0.08(+0.86%)
Mar 08, 2016 8.960 8.960 8.830 8.834 16,523 -0.10(-1.08%)
Mar 07, 2016 8.866 8.960 8.866 8.930 11,249 +0.11(+1.25%)
Mar 04, 2016 8.660 8.820 8.640 8.820 32,102 +0.16(+1.81%)
Mar 03, 2016 8.690 8.690 8.610 8.663 10,653 +0.00(+0.03%)
Mar 02, 2016 8.536 8.695 8.536 8.660 10,685 +0.03(+0.35%)
Mar 01, 2016 8.630 8.680 8.512 8.630 11,590 -0.01(-0.12%)
Feb 29, 2016 8.630 8.640 8.560 8.640 2,497 +0.08(+0.93%)
Feb 26, 2016 8.580 8.640 8.550 8.560 9,093 -0.01(-0.12%)
Feb 25, 2016 8.570 8.570 8.550 8.570 1,861 -0.11(-1.27%)
Feb 24, 2016 8.549 8.680 8.521 8.680 13,974 +0.08(+0.93%)
Feb 23, 2016 8.520 8.630 8.520 8.600 8,065 -0.03(-0.35%)
Feb 22, 2016 8.660 8.696 8.630 8.630 11,318 +0.06(+0.70%)
Feb 19, 2016 8.590 8.590 8.540 8.570 8,516 -0.01(-0.11%)
Feb 18, 2016 8.580 8.653 8.560 8.579 10,433 -0.00(-0.01%)
Feb 17, 2016 8.490 8.600 8.490 8.580 13,260 +0.13(+1.54%)
Feb 16, 2016 8.500 8.500 8.450 8.450 11,448 +0.03(+0.36%)
Feb 12, 2016 8.400 8.420 8.420 8.420 19,800 +0.15(+1.81%)
Feb 11, 2016 8.090 8.370 8.090 8.270 14,997 +0.12(+1.47%)
Feb 10, 2016 8.280 8.320 8.150 8.150 25,910 -0.23(-2.74%)
Feb 09, 2016 8.300 8.391 8.300 8.380 52,883 -0.07(-0.83%)
Feb 08, 2016 8.430 8.562 8.430 8.450 22,357 -0.18(-2.08%)
Feb 05, 2016 8.600 8.635 8.580 8.630 9,872 -0.04(-0.46%)
Feb 04, 2016 8.750 8.800 8.670 8.670 13,636 -0.02(-0.23%)
Feb 03, 2016 8.580 8.690 8.580 8.690 5,407 +0.13(+1.52%)
Feb 02, 2016 8.590 8.590 8.491 8.560 14,489 -0.06(-0.70%)
Feb 01, 2016 8.620 8.654 8.600 8.620 135,538 -0.08(-0.92%)
Jan 29, 2016 8.600 8.700 8.600 8.700 27,946 +0.07(+0.81%)
Jan 28, 2016 8.620 8.730 8.580 8.630 19,049 +0.10(+1.17%)
Jan 27, 2016 8.490 8.610 8.433 8.530 24,044 +0.03(+0.35%)
Jan 26, 2016 8.420 8.530 8.420 8.500 40,740 +0.12(+1.43%)
Jan 25, 2016 8.420 8.420 8.370 8.380 13,786 -0.04(-0.48%)
Jan 22, 2016 8.400 8.490 8.380 8.420 21,588 +0.16(+1.94%)
Jan 21, 2016 8.050 8.290 8.050 8.260 22,121 +0.11(+1.35%)
Jan 20, 2016 7.941 8.150 7.880 8.150 86,211 +0.00(+0.00%)
Jan 19, 2016 8.220 8.260 8.100 8.150 53,827 -0.07(-0.85%)
Jan 15, 2016 8.070 8.220 8.220 8.220 36,600 -0.15(-1.79%)
Jan 14, 2016 8.260 8.410 8.080 8.370 44,725 -0.05(-0.59%)
Jan 13, 2016 8.450 8.520 8.420 8.420 10,142 -0.07(-0.82%)
Jan 12, 2016 8.520 8.560 8.460 8.490 24,369 +0.00(+0.00%)
Jan 11, 2016 8.620 8.663 8.470 8.490 30,706 -0.19(-2.19%)
Jan 08, 2016 8.710 8.762 8.680 8.680 14,329 -0.04(-0.46%)
Jan 07, 2016 8.760 8.810 8.700 8.720 12,293 -0.05(-0.57%)
Jan 06, 2016 8.870 8.870 8.770 8.770 11,096 -0.14(-1.57%)
Jan 05, 2016 9.000 9.000 8.880 8.910 4,640 -0.01(-0.11%)
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.
 
bottom clear