Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 18.24 18.30 17.82 17.97 5,895,669 -0.22(-1.21%)
Oct 29, 2015 18.52 18.63 17.95 18.19 4,847,779 -0.35(-1.89%)
Oct 28, 2015 19.38 19.49 18.43 18.54 3,960,182 -0.77(-3.99%)
Oct 27, 2015 20.00 20.31 19.24 19.31 2,638,689 -0.78(-3.88%)
Oct 26, 2015 20.00 20.61 19.86 20.09 2,450,657 +0.09(+0.45%)
Oct 23, 2015 20.64 20.77 19.67 20.00 2,635,745 -0.53(-2.58%)
Oct 22, 2015 20.50 20.92 20.26 20.53 3,848,472 -0.02(-0.10%)
Oct 21, 2015 21.01 21.14 20.45 20.55 1,178,979 -0.37(-1.77%)
Oct 20, 2015 20.62 21.06 20.59 20.92 1,362,353 +0.30(+1.45%)
Oct 19, 2015 20.43 21.51 20.43 20.62 3,245,637 +0.08(+0.39%)
Oct 16, 2015 20.89 20.97 20.37 20.54 1,292,994 -0.26(-1.25%)
Oct 15, 2015 21.15 21.17 20.58 20.80 1,043,064 -0.14(-0.67%)
Oct 14, 2015 21.47 21.72 20.81 20.94 943,545 -0.44(-2.06%)
Oct 13, 2015 21.70 22.00 21.30 21.38 1,271,756 -0.44(-2.02%)
Oct 12, 2015 21.57 21.82 21.13 21.82 1,730,175 +0.33(+1.54%)
Oct 09, 2015 21.13 21.58 20.67 21.49 1,381,741 +0.39(+1.85%)
Oct 08, 2015 21.28 21.41 20.73 21.10 2,832,366 -0.20(-0.94%)
Oct 07, 2015 21.35 21.63 20.89 21.30 1,874,777 +0.13(+0.61%)
Oct 06, 2015 21.35 21.80 21.02 21.17 2,303,382 -0.22(-1.03%)
Oct 05, 2015 20.66 21.51 20.66 21.39 3,405,995 +0.90(+4.39%)
Oct 02, 2015 19.17 20.52 18.92 20.49 2,301,831 +0.97(+4.97%)
Oct 01, 2015 19.13 19.58 18.74 19.52 2,183,102 +0.41(+2.15%)
Sep 30, 2015 18.99 19.29 18.75 19.11 1,460,157 +0.47(+2.52%)
Sep 29, 2015 18.80 19.05 18.46 18.64 1,273,883 -0.10(-0.53%)
Sep 28, 2015 19.28 19.28 18.64 18.74 1,468,231 -0.62(-3.20%)
Sep 25, 2015 19.80 19.80 19.21 19.36 1,296,149 -0.16(-0.82%)
Sep 24, 2015 19.79 19.99 19.09 19.52 1,881,309 +0.11(+0.57%)
Sep 23, 2015 19.79 20.00 19.17 19.41 1,122,525 -0.38(-1.92%)
Sep 22, 2015 19.84 19.98 19.27 19.79 1,283,160 -0.40(-1.98%)
Sep 21, 2015 20.52 20.83 20.04 20.19 1,172,726 -0.20(-0.98%)
Sep 18, 2015 20.37 20.69 20.17 20.39 1,832,592 -0.26(-1.26%)
Sep 17, 2015 20.47 20.97 20.34 20.65 1,423,013 +0.18(+0.88%)
Sep 16, 2015 20.04 20.67 19.91 20.47 2,090,388 +0.34(+1.69%)
Sep 15, 2015 19.52 20.17 19.50 20.13 2,082,694 +0.66(+3.39%)
Sep 14, 2015 19.46 19.62 19.20 19.47 1,430,399 +0.03(+0.15%)
Sep 11, 2015 18.67 19.46 18.66 19.44 2,107,318 +0.68(+3.62%)
Sep 10, 2015 18.21 18.92 18.21 18.76 2,722,622 +0.22(+1.19%)
Sep 09, 2015 20.04 20.05 18.50 18.54 2,127,915 -1.30(-6.55%)
Sep 08, 2015 19.64 19.91 19.50 19.84 1,799,047 +0.55(+2.85%)
Sep 04, 2015 19.04 19.29 19.29 19.29 1,811,400 -0.12(-0.62%)
Sep 03, 2015 19.01 19.49 18.93 19.41 1,488,030 +0.39(+2.05%)
Sep 02, 2015 18.78 19.03 18.45 19.02 1,129,031 +0.57(+3.09%)
Sep 01, 2015 18.50 18.78 18.31 18.45 1,590,277 -0.51(-2.69%)
Aug 31, 2015 18.76 19.30 18.59 18.96 1,242,383 +0.08(+0.42%)
Aug 28, 2015 18.42 19.13 18.37 18.88 1,447,462 +0.46(+2.50%)
Aug 27, 2015 17.93 18.61 17.88 18.42 1,617,060 +0.68(+3.83%)
Aug 26, 2015 17.49 17.87 17.07 17.74 2,174,223 +0.70(+4.11%)
Aug 25, 2015 17.82 17.86 17.01 17.04 2,614,472 -0.17(-0.99%)
Aug 24, 2015 17.47 18.15 16.76 17.21 3,678,298 -1.25(-6.77%)
Aug 21, 2015 18.75 19.04 18.29 18.46 2,570,960 -0.48(-2.53%)
Aug 20, 2015 19.56 19.66 18.93 18.94 2,630,608 -0.81(-4.10%)
Aug 19, 2015 20.22 20.26 19.42 19.75 2,511,915 -0.66(-3.23%)
Aug 18, 2015 20.71 20.98 20.34 20.41 921,460 -0.40(-1.92%)
Aug 17, 2015 20.64 20.82 20.20 20.81 1,081,539 +0.39(+1.91%)
Aug 14, 2015 20.40 20.49 20.15 20.42 1,193,631 +0.05(+0.25%)
Aug 13, 2015 20.66 20.72 20.35 20.37 1,396,433 -0.33(-1.59%)
Aug 12, 2015 20.82 20.93 19.93 20.70 1,863,854 -0.47(-2.22%)
Aug 11, 2015 21.05 21.58 20.79 21.17 2,579,138 +0.11(+0.52%)
Aug 10, 2015 20.70 21.09 20.39 21.06 2,766,045 +0.47(+2.28%)
Aug 07, 2015 20.31 20.89 20.24 20.59 2,327,978 +0.26(+1.28%)
Aug 06, 2015 21.46 21.97 19.87 20.33 4,453,642 -1.15(-5.35%)
Aug 05, 2015 22.62 23.47 21.30 21.48 7,305,014 +0.78(+3.77%)
Aug 04, 2015 20.31 20.99 20.21 20.70 4,313,002 +0.45(+2.22%)
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.