Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 9.400 9.520 9.380 9.450 13,653 +0.10(+1.07%)
Apr 28, 2016 9.312 9.510 9.312 9.350 31,326 +0.06(+0.66%)
Apr 27, 2016 9.220 9.303 9.210 9.288 8,767 +0.04(+0.41%)
Apr 26, 2016 9.170 9.290 9.130 9.250 25,354 +0.09(+0.98%)
Apr 25, 2016 9.260 9.300 9.140 9.160 67,652 -0.16(-1.72%)
Apr 22, 2016 9.340 9.350 9.265 9.320 12,327 -0.02(-0.21%)
Apr 21, 2016 9.254 9.350 9.251 9.340 6,272 +0.02(+0.21%)
Apr 20, 2016 9.280 9.340 9.172 9.320 10,927 +0.07(+0.76%)
Apr 19, 2016 8.990 9.250 8.770 9.250 45,836 +0.21(+2.32%)
Apr 18, 2016 8.910 9.090 8.910 9.040 11,940 +0.04(+0.44%)
Apr 15, 2016 9.030 9.170 8.967 9.000 15,241 -0.06(-0.66%)
Apr 14, 2016 9.090 9.090 9.009 9.060 25,648 +0.03(+0.33%)
Apr 13, 2016 8.910 9.066 8.910 9.030 41,054 +0.00(+0.00%)
Apr 12, 2016 8.890 9.070 8.890 9.030 10,476 +0.14(+1.57%)
Apr 11, 2016 8.840 8.920 8.840 8.890 12,029 +0.07(+0.79%)
Apr 08, 2016 8.780 8.850 8.780 8.820 8,830 +0.11(+1.26%)
Apr 07, 2016 8.684 8.731 8.680 8.710 7,511 -0.03(-0.39%)
Apr 06, 2016 8.760 8.770 8.666 8.744 13,282 +0.13(+1.55%)
Apr 05, 2016 8.760 8.760 8.520 8.610 12,857 -0.10(-1.15%)
Apr 04, 2016 8.715 8.755 8.700 8.710 7,227 -0.03(-0.31%)
Apr 01, 2016 8.900 8.900 8.640 8.737 8,446 -0.17(-1.94%)
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%)
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