Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 21.07 21.49 20.86 21.46 5,224,884 +0.72(+3.46%)
Sep 29, 2015 21.14 21.64 20.52 20.75 4,687,540 -0.46(-2.17%)
Sep 28, 2015 22.56 22.85 20.56 21.21 7,614,332 -1.81(-7.85%)
Sep 25, 2015 24.56 24.57 22.70 23.02 4,282,836 -1.25(-5.13%)
Sep 24, 2015 25.03 25.05 23.89 24.26 3,368,416 -0.88(-3.49%)
Sep 23, 2015 24.33 25.18 24.07 25.14 3,551,116 +0.77(+3.18%)
Sep 22, 2015 24.74 24.74 24.06 24.36 2,745,056 -0.61(-2.44%)
Sep 21, 2015 25.27 25.40 24.59 24.97 3,046,844 -0.03(-0.11%)
Sep 18, 2015 25.06 25.67 24.98 25.00 6,540,564 -0.48(-1.87%)
Sep 17, 2015 24.53 25.82 24.42 25.48 7,865,624 +1.11(+4.56%)
Sep 16, 2015 24.15 24.42 23.90 24.37 2,345,232 +0.19(+0.78%)
Sep 15, 2015 24.00 24.27 23.83 24.18 2,131,860 +0.25(+1.03%)
Sep 14, 2015 24.48 24.64 23.76 23.93 3,275,748 -0.42(-1.72%)
Sep 11, 2015 23.92 24.49 23.60 24.35 4,146,152 +0.24(+1.02%)
Sep 10, 2015 22.62 24.45 22.58 24.11 7,118,696 +1.40(+6.15%)
Sep 09, 2015 22.93 22.98 22.56 22.71 3,604,924 -0.05(-0.23%)
Sep 08, 2015 22.47 22.84 22.20 22.76 2,675,624 +0.68(+3.10%)
Sep 04, 2015 21.75 22.08 22.08 22.08 2,110,000 +0.07(+0.34%)
Sep 03, 2015 22.47 22.66 21.96 22.00 2,867,616 -0.34(-1.52%)
Sep 02, 2015 22.30 22.50 21.86 22.34 2,438,384 +0.39(+1.76%)
Sep 01, 2015 22.75 23.07 21.85 21.95 5,427,804 -1.58(-6.71%)
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%)
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.