Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 8.687 8.761 8.560 8.583 28,235,280 -0.18(-2.09%)
Mar 30, 2016 8.670 8.820 8.643 8.767 19,602,288 +0.14(+1.58%)
Mar 29, 2016 8.467 8.663 8.343 8.630 18,030,824 +0.09(+1.05%)
Mar 28, 2016 8.680 8.717 8.477 8.540 16,815,108 -0.18(-2.10%)
Mar 24, 2016 8.590 8.723 8.723 8.723 12,965,100 +0.10(+1.20%)
Mar 23, 2016 8.783 8.790 8.603 8.620 19,157,358 -0.17(-1.93%)
Mar 22, 2016 8.810 8.863 8.770 8.790 14,918,253 -0.10(-1.09%)
Mar 21, 2016 9.020 9.047 8.810 8.887 14,459,961 -0.12(-1.33%)
Mar 18, 2016 8.953 9.090 8.897 9.007 40,561,980 +0.11(+1.24%)
Mar 17, 2016 8.747 8.930 8.710 8.897 19,270,542 +0.17(+1.95%)
Mar 16, 2016 8.627 8.767 8.583 8.727 15,551,700 +0.08(+0.89%)
Mar 15, 2016 8.657 8.670 8.537 8.650 21,554,748 -0.08(-0.88%)
Mar 14, 2016 8.730 8.803 8.660 8.727 32,397,812 +0.03(+0.31%)
Mar 11, 2016 8.537 8.727 8.500 8.700 26,196,686 +0.27(+3.20%)
Mar 10, 2016 8.423 8.557 8.283 8.430 26,143,440 +0.07(+0.84%)
Mar 09, 2016 8.247 8.393 8.232 8.360 24,904,370 +0.13(+1.54%)
Mar 08, 2016 8.417 8.447 8.223 8.233 23,278,854 -0.28(-3.29%)
Mar 07, 2016 8.403 8.558 8.350 8.513 23,122,572 +0.10(+1.23%)
Mar 04, 2016 8.353 8.434 8.287 8.410 31,281,068 +0.11(+1.33%)
Mar 03, 2016 8.183 8.350 8.150 8.300 81,166,584 +0.12(+1.43%)
Mar 02, 2016 8.380 8.407 8.167 8.183 78,292,840 -0.03(-0.37%)
Mar 01, 2016 8.150 8.318 8.087 8.213 41,521,064 +0.17(+2.07%)
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%)
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