Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	8.087	8.167	8.003	8.047	25,875,074	-0.06(-0.70%)
Feb 26, 2016	8.167	8.270	8.090	8.103	25,172,262	-0.02(-0.21%)
Feb 25, 2016	8.140	8.232	8.017	8.120	20,452,488	-0.04(-0.53%)
Feb 24, 2016	8.003	8.230	7.860	8.163	27,403,470	+0.04(+0.45%)
Feb 23, 2016	8.287	8.433	8.118	8.127	27,006,224	-0.31(-3.64%)
Feb 22, 2016	8.480	8.570	8.403	8.433	29,264,372	+0.26(+3.22%)
Feb 19, 2016	8.213	8.303	8.137	8.170	98,073,120	-0.10(-1.25%)
Feb 18, 2016	8.273	8.360	8.183	8.273	27,202,212	-0.00(-0.04%)
Feb 17, 2016	8.123	8.393	7.917	8.277	37,863,008	+0.02(+0.28%)
Feb 16, 2016	8.260	8.330	7.990	8.253	33,629,280	+0.19(+2.36%)
Feb 12, 2016	7.757	8.063	8.063	8.063	24,681,900	+0.26(+3.33%)
Feb 11, 2016	7.883	7.980	7.678	7.803	24,627,822	-0.24(-2.98%)
Feb 10, 2016	8.007	8.123	7.947	8.043	36,725,652	+0.08(+1.05%)
Feb 09, 2016	7.520	7.977	7.520	7.960	50,518,584	+0.29(+3.78%)
Feb 08, 2016	7.547	7.687	7.427	7.670	33,920,940	+0.06(+0.79%)
Feb 05, 2016	7.680	7.750	7.553	7.610	19,874,384	-0.07(-0.95%)
Feb 04, 2016	7.450	7.815	7.450	7.683	31,162,628	+0.23(+3.09%)
Feb 03, 2016	7.447	7.510	7.213	7.453	21,894,552	+0.11(+1.50%)
Feb 02, 2016	7.537	7.560	7.287	7.343	20,961,908	-0.28(-3.63%)
Feb 01, 2016	7.533	7.663	7.458	7.620	25,363,202	-0.05(-0.70%)
Jan 29, 2016	7.517	7.675	7.510	7.673	25,535,148	+0.22(+2.91%)
Jan 28, 2016	7.423	7.507	7.343	7.457	18,869,226	+0.13(+1.82%)
Jan 27, 2016	7.433	7.555	7.265	7.323	29,137,212	-0.10(-1.35%)
Jan 26, 2016	7.383	7.443	7.337	7.423	27,637,134	+0.10(+1.37%)
Jan 25, 2016	7.450	7.507	7.303	7.323	16,827,956	-0.15(-2.01%)
Jan 22, 2016	7.640	7.740	7.375	7.473	28,357,190	+0.02(+0.27%)
Jan 21, 2016	7.333	7.602	7.220	7.453	32,120,048	+0.02(+0.31%)
Jan 20, 2016	7.430	7.527	7.108	7.430	31,733,202	-0.15(-1.94%)
Jan 19, 2016	7.707	7.767	7.490	7.577	32,702,118	-0.01(-0.13%)
Jan 15, 2016	7.417	7.587	7.587	7.587	37,858,200	-0.17(-2.15%)
Jan 14, 2016	7.550	7.930	7.520	7.753	49,757,596	+0.30(+4.07%)
Jan 13, 2016	7.840	7.970	7.250	7.450	66,072,736	-0.45(-5.70%)
Jan 12, 2016	7.860	8.047	7.737	7.900	35,668,072	+0.06(+0.77%)
Jan 11, 2016	7.793	7.930	7.727	7.840	33,202,194	+0.01(+0.17%)
Jan 08, 2016	7.933	7.950	7.812	7.827	29,016,314	-0.05(-0.59%)
Jan 07, 2016	7.940	8.100	7.863	7.873	29,509,374	-0.25(-3.08%)
Jan 06, 2016	8.357	8.407	8.057	8.123	25,154,690	-0.39(-4.54%)
Jan 05, 2016	8.600	8.663	8.403	8.510	15,648,828	-0.09(-1.01%)
Jan 04, 2016	8.457	8.600	8.377	8.597	28,683,630	-0.05(-0.62%)
Dec 31, 2015	8.500	8.650	8.650	8.650	14,226,600	+0.02(+0.19%)
Dec 30, 2015	8.707	8.737	8.620	8.633	13,749,918	-0.16(-1.82%)
Dec 29, 2015	8.693	8.807	8.673	8.793	12,325,893	+0.15(+1.70%)
Dec 28, 2015	8.717	8.743	8.617	8.647	9,254,493	-0.06(-0.73%)
Dec 24, 2015	8.717	8.710	8.710	8.710	4,782,300	-0.00(-0.04%)
Dec 23, 2015	8.587	8.790	8.520	8.713	17,191,674	+0.13(+1.51%)

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

About Us