Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 23.32 24.06 23.27 23.54 5,035,448 -0.01(-0.05%)
Aug 28, 2015 23.20 23.92 23.20 23.55 4,276,328 +0.11(+0.48%)
Aug 27, 2015 23.40 23.74 23.00 23.43 5,512,084 +0.55(+2.41%)
Aug 26, 2015 22.91 23.00 22.29 22.88 5,772,504 +0.49(+2.19%)
Aug 25, 2015 23.00 23.08 21.75 22.39 8,058,700 +1.02(+4.77%)
Aug 24, 2015 19.65 21.95 19.11 21.37 7,113,312 -1.13(-5.02%)
Aug 21, 2015 22.45 22.73 22.09 22.50 5,771,424 -0.14(-0.63%)
Aug 20, 2015 23.62 23.75 22.62 22.64 4,065,504 -1.23(-5.15%)
Aug 19, 2015 24.10 24.25 23.50 23.88 3,019,480 -0.29(-1.20%)
Aug 18, 2015 24.36 24.36 24.13 24.16 2,631,548 -0.36(-1.48%)
Aug 17, 2015 24.58 24.61 23.82 24.53 2,946,764 -0.02(-0.07%)
Aug 14, 2015 24.50 24.71 24.31 24.55 2,642,292 +0.28(+1.14%)
Aug 13, 2015 24.02 24.57 23.83 24.27 3,113,660 +0.31(+1.30%)
Aug 12, 2015 23.74 24.06 23.42 23.95 2,737,464 -0.02(-0.09%)
Aug 11, 2015 23.00 24.05 22.85 23.98 5,842,736 +1.40(+6.22%)
Aug 10, 2015 22.87 23.05 22.38 22.57 3,650,216 -0.37(-1.60%)
Aug 07, 2015 23.12 23.14 22.66 22.94 3,778,752 -0.39(-1.66%)
Aug 06, 2015 23.68 24.39 22.86 23.33 14,647,148 +1.84(+8.56%)
Aug 05, 2015 21.28 21.75 21.18 21.49 6,373,420 +0.25(+1.20%)
Aug 04, 2015 21.17 21.39 21.02 21.23 2,488,248 +0.10(+0.47%)
Aug 03, 2015 21.25 21.44 20.83 21.13 1,770,348 -0.03(-0.14%)
Jul 31, 2015 21.12 21.52 20.86 21.16 1,991,332 +0.18(+0.87%)
Jul 30, 2015 20.85 21.07 20.50 20.98 1,749,564 +0.09(+0.43%)
Jul 29, 2015 20.90 20.98 20.44 20.89 2,060,464 +0.04(+0.18%)
Jul 28, 2015 20.59 20.88 20.22 20.85 2,326,448 +0.43(+2.09%)
Jul 27, 2015 20.61 20.62 20.20 20.43 3,853,132 -0.35(-1.67%)
Jul 24, 2015 21.20 21.36 20.70 20.77 2,025,432 -0.51(-2.40%)
Jul 23, 2015 21.34 21.55 21.14 21.28 1,658,460 -0.07(-0.33%)
Jul 22, 2015 21.01 21.45 21.01 21.35 1,909,720 +0.22(+1.04%)
Jul 21, 2015 20.87 21.15 20.64 21.13 2,669,760 +0.26(+1.26%)
Jul 20, 2015 21.05 21.08 20.78 20.87 1,632,748 -0.08(-0.37%)
Jul 17, 2015 20.93 21.02 20.73 20.95 1,483,704 +0.03(+0.14%)
Jul 16, 2015 20.50 20.96 20.32 20.92 3,879,568 +0.69(+3.41%)
Jul 15, 2015 20.59 20.65 20.15 20.23 2,605,680 -0.34(-1.64%)
Jul 14, 2015 20.52 20.75 20.45 20.57 2,164,304 +0.06(+0.30%)
Jul 13, 2015 20.57 20.78 20.41 20.50 3,139,464 +0.14(+0.69%)
Jul 10, 2015 20.26 20.39 20.14 20.36 3,603,252 +0.32(+1.61%)
Jul 09, 2015 20.04 20.20 19.99 20.04 3,570,156 +0.16(+0.82%)
Jul 08, 2015 20.41 20.41 19.76 19.88 3,269,572 -0.39(-1.92%)
Jul 07, 2015 19.99 20.29 19.50 20.27 4,694,152 +0.34(+1.71%)
Jul 06, 2015 19.70 20.10 19.50 19.93 9,198,348 +0.09(+0.44%)
Jul 02, 2015 20.02 19.84 19.84 19.84 3,665,200 -0.10(-0.51%)
Jul 01, 2015 20.14 20.35 19.83 19.94 4,465,192 -0.05(-0.26%)
Jun 30, 2015 19.98 20.06 19.84 20.00 5,130,984 +0.22(+1.11%)
Jun 29, 2015 19.62 20.14 19.48 19.77 5,771,216 -0.12(-0.63%)
Jun 26, 2015 19.54 20.00 19.39 19.90 41,548,640 +0.46(+2.37%)
Jun 25, 2015 19.38 19.54 19.25 19.44 3,300,492 +0.17(+0.86%)
Jun 24, 2015 19.49 19.52 19.19 19.27 3,221,320 -0.21(-1.07%)
Jun 23, 2015 19.45 19.50 19.31 19.48 2,834,248 +0.03(+0.15%)
Jun 22, 2015 19.59 19.59 19.26 19.45 2,588,580 +0.05(+0.24%)
Jun 19, 2015 19.41 19.50 19.22 19.41 3,559,220 +0.05(+0.28%)
Jun 18, 2015 18.75 19.42 18.75 19.35 3,752,468 +0.61(+3.24%)
Jun 17, 2015 18.27 18.87 18.25 18.74 3,311,404 +0.54(+2.99%)
Jun 16, 2015 18.00 18.33 17.95 18.20 1,952,848 +0.11(+0.58%)
Jun 15, 2015 17.85 18.12 17.50 18.09 2,807,692 -0.02(-0.10%)
Jun 12, 2015 18.34 18.34 18.02 18.11 2,650,428 -0.24(-1.29%)
Jun 11, 2015 18.07 18.38 17.99 18.35 1,637,624 +0.30(+1.69%)
Jun 10, 2015 17.86 18.12 17.65 18.04 2,176,476 +0.32(+1.79%)
Jun 09, 2015 17.97 17.93 17.50 17.73 2,444,284 -0.21(-1.17%)
Jun 08, 2015 18.21 18.21 17.89 17.93 1,967,880 -0.22(-1.20%)
Jun 05, 2015 17.99 18.22 17.86 18.15 2,479,160 +0.19(+1.04%)
Jun 04, 2015 18.03 18.10 17.65 17.96 2,609,444 -0.16(-0.86%)
Jun 03, 2015 18.23 18.25 17.96 18.12 1,814,008 -0.03(-0.15%)
Jun 02, 2015 18.01 18.35 17.88 18.15 1,924,532 +0.06(+0.33%)
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.