Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2015 9.420 9.475 9.400 9.415 63,267 +0.02(+0.27%)
Nov 30, 2015 9.390 9.500 9.360 9.390 13,674 -0.04(-0.42%)
Nov 27, 2015 9.410 9.440 9.410 9.430 11,020 -0.08(-0.84%)
Nov 25, 2015 9.470 9.510 9.510 9.510 30,100 -0.03(-0.31%)
Nov 24, 2015 9.500 9.590 9.500 9.540 55,751 +0.07(+0.74%)
Nov 23, 2015 9.410 9.560 9.410 9.470 53,078 -0.03(-0.32%)
Nov 20, 2015 9.630 9.700 9.500 9.500 53,738 -0.10(-1.04%)
Nov 19, 2015 9.530 9.620 9.520 9.600 37,779 +0.01(+0.10%)
Nov 18, 2015 9.550 9.640 9.460 9.590 21,890 -0.01(-0.10%)
Nov 17, 2015 9.750 9.750 9.600 9.600 19,201 -0.20(-2.04%)
Nov 16, 2015 9.680 9.900 9.520 9.800 27,947 +0.15(+1.57%)
Nov 13, 2015 9.690 9.710 9.570 9.649 23,467 -0.04(-0.42%)
Nov 12, 2015 9.806 9.837 9.680 9.690 17,996 -0.14(-1.42%)
Nov 11, 2015 9.881 9.921 9.820 9.830 9,659 -0.09(-0.91%)
Nov 10, 2015 9.900 9.939 9.860 9.920 33,095 +0.02(+0.20%)
Nov 09, 2015 9.980 9.980 9.850 9.900 28,190 -0.11(-1.10%)
Nov 06, 2015 10.08 10.08 9.970 10.01 16,162 -0.13(-1.28%)
Nov 05, 2015 10.25 10.27 10.08 10.14 19,641 -0.11(-1.07%)
Nov 04, 2015 10.35 10.35 10.23 10.25 33,652 -0.04(-0.39%)
Nov 03, 2015 10.30 10.33 10.25 10.29 60,538 +0.05(+0.49%)
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