Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 20.55 20.80 20.32 20.72 2,755,527 +0.53(+2.63%)
Sep 29, 2015 20.34 20.65 20.03 20.19 2,853,811 -0.11(-0.54%)
Sep 28, 2015 20.62 20.91 20.20 20.30 3,145,700 -0.39(-1.88%)
Sep 25, 2015 21.21 21.25 20.53 20.69 3,138,824 -0.25(-1.19%)
Sep 24, 2015 21.13 21.19 20.68 20.94 3,119,412 -0.42(-1.97%)
Sep 23, 2015 21.66 21.86 21.24 21.36 2,859,556 -0.23(-1.07%)
Sep 22, 2015 21.88 21.98 21.35 21.59 2,867,644 -0.62(-2.79%)
Sep 21, 2015 21.85 22.63 21.85 22.21 1,935,593 +0.08(+0.36%)
Sep 18, 2015 22.35 22.68 22.01 22.13 3,339,920 -0.69(-3.02%)
Sep 17, 2015 22.71 23.18 22.42 22.82 5,402,750 +0.13(+0.57%)
Sep 16, 2015 22.35 22.75 22.26 22.69 3,015,776 +0.29(+1.29%)
Sep 15, 2015 21.94 22.53 21.93 22.40 2,322,944 +0.49(+2.24%)
Sep 14, 2015 22.17 22.25 21.89 21.91 1,981,190 -0.11(-0.50%)
Sep 11, 2015 22.21 22.36 21.64 22.02 3,511,161 -0.50(-2.22%)
Sep 10, 2015 22.81 22.84 22.35 22.52 3,039,068 -0.19(-0.84%)
Sep 09, 2015 23.58 23.84 22.68 22.71 5,099,315 -0.23(-1.00%)
Sep 08, 2015 22.93 22.99 22.59 22.94 3,555,262 +0.43(+1.91%)
Sep 04, 2015 22.47 22.51 22.51 22.51 4,021,900 -0.47(-2.05%)
Sep 03, 2015 21.51 23.29 20.76 22.98 11,301,160 +0.49(+2.18%)
Sep 02, 2015 22.42 22.51 21.87 22.49 3,569,791 +0.49(+2.23%)
Sep 01, 2015 21.79 22.36 21.79 22.00 2,201,207 -0.36(-1.61%)
Aug 31, 2015 22.60 22.68 22.15 22.36 2,304,045 -0.50(-2.19%)
Aug 28, 2015 22.52 22.87 22.41 22.86 2,247,240 +0.29(+1.28%)
Aug 27, 2015 22.51 22.67 21.93 22.57 2,526,758 +0.24(+1.07%)
Aug 26, 2015 21.28 22.42 21.13 22.33 4,894,756 +1.93(+9.46%)
Aug 25, 2015 21.32 21.32 20.39 20.40 2,594,658 -0.16(-0.78%)
Aug 24, 2015 20.02 21.68 17.97 20.56 3,842,765 -1.12(-5.17%)
Aug 21, 2015 21.23 22.25 20.99 21.68 2,997,435 +0.06(+0.28%)
Aug 20, 2015 23.00 23.22 21.51 21.62 4,739,509 -1.62(-6.97%)
Aug 19, 2015 23.55 23.99 23.15 23.24 2,189,544 -0.39(-1.65%)
Aug 18, 2015 24.08 24.21 23.58 23.63 2,304,667 -0.63(-2.60%)
Aug 17, 2015 23.25 24.28 23.23 24.26 1,942,700 +0.70(+2.97%)
Aug 14, 2015 23.45 23.66 23.25 23.56 1,356,199 -0.15(-0.63%)
Aug 13, 2015 23.81 24.27 23.68 23.71 2,378,868 +0.14(+0.59%)
Aug 12, 2015 22.81 23.80 22.73 23.57 4,184,750 +0.82(+3.60%)
Aug 11, 2015 23.31 23.53 22.74 22.75 4,598,454 -0.85(-3.60%)
Aug 10, 2015 23.69 23.72 23.37 23.60 5,984,439 +0.06(+0.25%)
Aug 07, 2015 23.68 23.74 23.41 23.54 3,500,036 -0.38(-1.59%)
Aug 06, 2015 24.74 24.84 23.80 23.92 2,804,724 -0.75(-3.04%)
Aug 05, 2015 24.83 25.19 24.63 24.67 2,680,805 +0.01(+0.04%)
Aug 04, 2015 24.99 24.99 24.61 24.66 1,927,374 -0.30(-1.20%)
Aug 03, 2015 25.39 25.49 24.81 24.96 2,133,054 -0.49(-1.93%)
Jul 31, 2015 25.22 25.69 25.07 25.45 2,885,531 +0.35(+1.39%)
Jul 30, 2015 24.52 25.21 24.36 25.10 2,205,398 +0.24(+0.97%)
Jul 29, 2015 24.87 25.00 24.46 24.86 1,782,534 -0.15(-0.60%)
Jul 28, 2015 25.15 25.29 24.90 25.01 2,066,885 -0.01(-0.04%)
Jul 27, 2015 25.45 25.67 24.82 25.02 2,618,428 -0.75(-2.91%)
Jul 24, 2015 26.14 26.50 25.72 25.77 2,634,446 +0.18(+0.70%)
Jul 23, 2015 25.41 25.77 25.17 25.59 3,690,644 +0.45(+1.79%)
Jul 22, 2015 25.64 25.64 25.04 25.14 2,145,212 -0.39(-1.53%)
Jul 21, 2015 25.00 25.57 25.00 25.53 2,730,548 +0.58(+2.32%)
Jul 20, 2015 25.56 25.59 24.86 24.95 1,858,216 -0.64(-2.50%)
Jul 17, 2015 25.58 26.10 25.37 25.59 4,061,406 +0.32(+1.27%)
Jul 16, 2015 24.56 25.36 24.56 25.27 3,052,900 +0.95(+3.91%)
Jul 15, 2015 24.48 24.72 24.20 24.32 1,846,985 -0.17(-0.69%)
Jul 14, 2015 24.26 24.61 24.19 24.49 2,009,728 +0.20(+0.82%)
Jul 13, 2015 23.92 24.35 23.88 24.29 2,820,445 +0.49(+2.06%)
Jul 10, 2015 23.75 23.98 23.53 23.80 1,878,258 +0.53(+2.28%)
Jul 09, 2015 23.58 23.73 23.16 23.27 2,558,358 +0.05(+0.22%)
Jul 08, 2015 23.58 23.60 23.10 23.22 3,199,302 -0.62(-2.60%)
Jul 07, 2015 23.94 23.94 23.25 23.84 2,350,087 -0.10(-0.42%)
Jul 06, 2015 23.92 24.36 23.79 23.94 2,217,595 -0.14(-0.58%)
Jul 02, 2015 24.39 24.08 24.08 24.08 2,118,500 -0.31(-1.27%)
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.