Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 23.28 24.01 23.15 23.98 14,295,661 +0.91(+3.96%)
Sep 29, 2015 22.91 23.11 22.59 23.07 9,782,529 +0.40(+1.76%)
Sep 28, 2015 22.97 23.11 22.52 22.67 10,164,125 -0.30(-1.31%)
Sep 25, 2015 23.09 23.42 22.75 22.97 9,498,861 +0.17(+0.73%)
Sep 24, 2015 22.24 23.04 21.90 22.81 9,826,166 +0.43(+1.91%)
Sep 23, 2015 22.29 22.51 22.20 22.38 4,153,035 +0.11(+0.48%)
Sep 22, 2015 22.40 22.55 22.15 22.27 5,867,420 -0.62(-2.72%)
Sep 21, 2015 22.69 22.94 22.57 22.89 7,242,251 +0.23(+1.03%)
Sep 18, 2015 22.37 22.86 22.23 22.66 8,386,808 -0.02(-0.09%)
Sep 17, 2015 22.87 23.07 22.63 22.68 6,902,835 +0.20(+0.91%)
Sep 16, 2015 22.28 22.60 22.11 22.48 4,458,111 +0.16(+0.70%)
Sep 15, 2015 22.09 22.44 22.02 22.32 8,427,053 +0.24(+1.10%)
Sep 14, 2015 22.15 22.21 21.96 22.08 4,945,221 +0.04(+0.18%)
Sep 11, 2015 21.73 22.18 21.63 22.04 7,748,930 +0.07(+0.31%)
Sep 10, 2015 21.50 22.24 21.40 21.97 9,174,734 +0.34(+1.57%)
Sep 09, 2015 22.14 22.32 21.58 21.63 7,435,505 -0.44(-1.98%)
Sep 08, 2015 21.68 22.15 21.59 22.07 6,125,897 +0.90(+4.28%)
Sep 04, 2015 21.30 21.16 21.16 21.16 7,399,174 -0.51(-2.33%)
Sep 03, 2015 21.93 22.04 21.63 21.67 6,746,173 +0.06(+0.27%)
Sep 02, 2015 21.55 21.62 21.19 21.61 8,839,857 +0.63(+3.01%)
Sep 01, 2015 21.24 21.60 20.82 20.98 9,080,512 -0.90(-4.09%)
Aug 31, 2015 22.01 22.16 21.78 21.87 5,636,057 -0.24(-1.10%)
Aug 28, 2015 22.02 22.25 21.86 22.12 8,246,392 +0.10(+0.44%)
Aug 27, 2015 21.44 22.03 21.32 22.02 11,915,970 +0.80(+3.76%)
Aug 26, 2015 20.37 21.24 20.22 21.22 15,797,672 +1.49(+7.54%)
Aug 25, 2015 21.04 21.11 19.75 19.73 15,998,676 -0.42(-2.08%)
Aug 24, 2015 19.72 21.24 19.46 20.15 17,528,832 -0.74(-3.54%)
Aug 21, 2015 21.41 21.77 20.87 20.89 9,832,238 -0.67(-3.11%)
Aug 20, 2015 22.12 22.22 21.45 21.56 10,969,653 -0.81(-3.61%)
Aug 19, 2015 22.43 22.68 22.13 22.37 6,404,857 -0.09(-0.39%)
Aug 18, 2015 22.59 22.75 22.29 22.46 7,376,312 -0.21(-0.91%)
Aug 17, 2015 22.77 22.77 22.38 22.66 7,066,419 -0.15(-0.64%)
Aug 14, 2015 22.77 22.94 22.63 22.81 5,538,331 +0.02(+0.08%)
Aug 13, 2015 23.01 23.06 22.73 22.79 7,144,105 -0.19(-0.84%)
Aug 12, 2015 22.56 23.15 22.56 22.98 9,909,902 +0.06(+0.25%)
Aug 11, 2015 22.70 23.15 22.70 22.92 11,222,892 -0.12(-0.50%)
Aug 10, 2015 22.11 23.21 21.98 23.04 17,087,320 +0.78(+3.48%)
Aug 07, 2015 21.76 22.64 21.20 22.27 36,257,660 +2.45(+12.37%)
Aug 06, 2015 19.89 20.04 19.49 19.81 16,881,142 -0.13(-0.63%)
Aug 05, 2015 20.22 20.24 19.90 19.94 6,053,724 +0.20(+1.03%)
Aug 04, 2015 19.59 19.80 19.51 19.74 6,710,192 +0.08(+0.39%)
Aug 03, 2015 19.49 19.68 19.23 19.66 10,246,630 +0.33(+1.70%)
Jul 31, 2015 19.48 19.49 19.21 19.33 5,634,261 -0.07(-0.35%)
Jul 30, 2015 19.30 19.59 19.30 19.40 4,906,932 +0.05(+0.25%)
Jul 29, 2015 19.08 19.50 19.00 19.35 6,002,422 +0.23(+1.22%)
Jul 28, 2015 18.76 19.24 18.56 19.12 5,116,703 +0.41(+2.17%)
Jul 27, 2015 18.65 18.92 18.50 18.71 4,964,770 -0.11(-0.57%)
Jul 24, 2015 19.18 19.19 18.74 18.82 4,872,482 -0.22(-1.17%)
Jul 23, 2015 18.85 19.32 18.81 19.04 4,384,080 +0.24(+1.26%)
Jul 22, 2015 19.04 19.04 18.57 18.80 9,197,526 -0.37(-1.95%)
Jul 21, 2015 19.05 19.45 19.05 19.18 3,863,019 +0.09(+0.46%)
Jul 20, 2015 19.45 19.52 19.04 19.09 4,861,191 -0.36(-1.84%)
Jul 17, 2015 19.49 19.51 19.19 19.45 5,685,965 -0.12(-0.59%)
Jul 16, 2015 19.25 19.56 19.18 19.56 7,299,065 +0.43(+2.23%)
Jul 15, 2015 19.22 19.35 18.96 19.14 6,855,336 -0.14(-0.70%)
Jul 14, 2015 19.29 19.31 19.02 19.27 6,430,208 +0.01(+0.05%)
Jul 13, 2015 19.33 19.37 19.13 19.26 5,482,114 +0.13(+0.66%)
Jul 10, 2015 19.05 19.31 19.00 19.14 5,591,437 +0.33(+1.75%)
Jul 09, 2015 19.34 19.43 18.69 18.81 9,226,399 -0.23(-1.22%)
Jul 08, 2015 19.07 19.18 18.88 19.04 8,578,822 -0.14(-0.71%)
Jul 07, 2015 19.43 19.50 18.56 19.18 15,332,594 -0.37(-1.88%)
Jul 06, 2015 19.62 19.89 19.39 19.54 5,541,377 -0.24(-1.22%)
Jul 02, 2015 19.76 19.79 19.79 19.79 3,760,948 +0.02(+0.10%)
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.