Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2016 8.920 9.010 8.830 8.920 14,891 -0.10(-1.11%)
Dec 31, 2015 8.900 9.020 9.020 9.020 70,900 +0.12(+1.35%)
Dec 30, 2015 8.950 8.950 8.810 8.900 157,322 -0.10(-1.11%)
Dec 29, 2015 8.810 9.020 8.810 9.000 34,036 +0.15(+1.69%)
Dec 28, 2015 9.030 9.030 8.760 8.850 52,322 -0.18(-2.03%)
Dec 24, 2015 8.910 9.033 9.033 9.033 12,700 +0.11(+1.27%)
Dec 23, 2015 8.810 8.950 8.810 8.920 45,561 +0.10(+1.13%)
Dec 22, 2015 8.660 8.870 8.660 8.820 122,600 +0.22(+2.56%)
Dec 21, 2015 8.700 8.830 8.440 8.600 44,081 -0.14(-1.60%)
Dec 18, 2015 8.610 8.820 8.610 8.740 99,636 +0.03(+0.34%)
Dec 17, 2015 8.760 8.770 8.670 8.710 46,445 -0.11(-1.25%)
Dec 16, 2015 8.830 8.955 8.785 8.820 42,848 -0.06(-0.68%)
Dec 15, 2015 8.990 8.990 8.850 8.880 30,215 +0.03(+0.34%)
Dec 14, 2015 8.750 8.930 8.750 8.850 56,337 -0.08(-0.90%)
Dec 11, 2015 8.990 9.020 8.880 8.930 50,098 -0.09(-1.00%)
Dec 10, 2015 9.010 9.025 8.980 9.020 31,845 -0.02(-0.22%)
Dec 09, 2015 9.080 9.150 9.010 9.040 39,756 +0.01(+0.11%)
Dec 08, 2015 8.950 9.130 8.950 9.030 31,200 -0.07(-0.77%)
Dec 07, 2015 9.270 9.280 9.080 9.100 26,272 -0.23(-2.47%)
Dec 04, 2015 9.336 9.367 9.310 9.330 49,868 -0.01(-0.11%)
Dec 03, 2015 9.300 9.400 9.250 9.340 31,270 +0.09(+0.97%)
Dec 02, 2015 9.430 9.430 9.210 9.250 69,357 -0.16(-1.75%)
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