Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 21.33 21.48 21.01 21.37 2,004,706 +0.24(+1.15%)
Sep 29, 2015 21.13 21.59 20.89 21.13 1,914,344 -0.03(-0.12%)
Sep 28, 2015 21.75 22.04 21.05 21.16 2,553,348 -0.75(-3.42%)
Sep 25, 2015 22.45 22.45 21.83 21.91 1,736,531 -0.31(-1.40%)
Sep 24, 2015 22.09 22.30 21.70 22.22 3,402,434 -0.08(-0.34%)
Sep 23, 2015 22.26 22.59 22.21 22.29 1,797,746 +0.04(+0.19%)
Sep 22, 2015 22.26 22.46 22.08 22.25 4,802,769 -0.21(-0.93%)
Sep 21, 2015 22.76 22.94 22.42 22.46 2,398,889 -0.22(-0.98%)
Sep 18, 2015 22.98 23.17 22.61 22.68 3,067,110 -0.53(-2.27%)
Sep 17, 2015 23.20 23.52 23.07 23.21 1,265,791 -0.03(-0.13%)
Sep 16, 2015 23.09 23.37 22.88 23.24 3,392,025 +0.21(+0.92%)
Sep 15, 2015 22.65 23.08 22.45 23.03 2,771,495 +0.62(+2.76%)
Sep 14, 2015 22.50 22.58 22.30 22.41 1,599,572 -0.09(-0.42%)
Sep 11, 2015 22.42 22.52 22.21 22.50 1,824,276 +0.03(+0.13%)
Sep 10, 2015 22.54 22.79 22.36 22.47 3,631,658 -0.20(-0.87%)
Sep 09, 2015 23.01 23.11 22.62 22.67 2,945,738 -0.11(-0.50%)
Sep 08, 2015 22.96 23.18 22.70 22.78 2,547,033 +0.23(+1.02%)
Sep 04, 2015 22.73 22.55 22.55 22.55 1,959,751 -0.43(-1.88%)
Sep 03, 2015 22.98 23.28 22.91 22.99 2,880,328 +0.02(+0.10%)
Sep 02, 2015 22.93 23.01 22.61 22.96 3,030,722 +0.31(+1.37%)
Sep 01, 2015 22.38 22.87 22.36 22.65 3,562,347 -0.20(-0.89%)
Aug 31, 2015 23.13 23.36 22.70 22.86 2,719,895 -0.54(-2.30%)
Aug 28, 2015 23.31 23.52 23.02 23.39 2,351,164 -0.07(-0.31%)
Aug 27, 2015 23.12 23.56 22.96 23.46 3,270,018 +0.64(+2.78%)
Aug 26, 2015 22.45 22.87 21.83 22.83 3,867,206 +0.81(+3.69%)
Aug 25, 2015 22.70 22.91 22.01 22.02 3,987,589 -0.01(-0.03%)
Aug 24, 2015 21.92 22.96 20.72 22.02 3,804,627 -1.11(-4.81%)
Aug 21, 2015 23.09 23.63 22.88 23.14 3,912,711 -0.16(-0.69%)
Aug 20, 2015 24.16 24.20 23.28 23.30 3,403,044 -0.81(-3.34%)
Aug 19, 2015 24.13 24.31 23.91 24.10 2,346,220 -0.19(-0.78%)
Aug 18, 2015 24.51 24.72 24.26 24.29 1,579,718 -0.33(-1.36%)
Aug 17, 2015 24.59 24.63 24.24 24.63 1,814,699 +0.02(+0.08%)
Aug 14, 2015 24.33 24.71 24.19 24.61 2,589,144 +0.39(+1.62%)
Aug 13, 2015 24.19 24.46 24.11 24.21 2,322,328 -0.18(-0.74%)
Aug 12, 2015 24.05 24.57 23.42 24.39 5,110,459 +0.02(+0.09%)
Aug 11, 2015 24.50 24.61 24.07 24.37 3,048,625 -0.34(-1.37%)
Aug 10, 2015 24.63 24.90 24.56 24.71 1,519,649 +0.31(+1.29%)
Aug 07, 2015 24.29 24.50 24.07 24.39 3,477,244 +0.07(+0.30%)
Aug 06, 2015 25.11 25.35 24.05 24.32 3,942,958 -0.80(-3.18%)
Aug 05, 2015 25.25 25.68 25.08 25.12 1,591,925 -0.05(-0.21%)
Aug 04, 2015 24.91 25.35 24.91 25.17 1,971,137 +0.20(+0.81%)
Aug 03, 2015 25.20 25.43 24.87 24.97 2,194,790 -0.33(-1.29%)
Jul 31, 2015 25.29 25.52 25.17 25.30 1,680,542 +0.01(+0.04%)
Jul 30, 2015 25.49 25.81 25.18 25.29 4,225,438 -0.15(-0.60%)
Jul 29, 2015 26.52 26.66 25.00 25.44 7,870,054 -0.95(-3.60%)
Jul 28, 2015 26.36 26.77 26.05 26.39 3,558,117 +0.19(+0.71%)
Jul 27, 2015 26.69 26.76 26.08 26.20 2,290,109 -0.54(-2.03%)
Jul 24, 2015 27.09 27.14 26.70 26.75 1,822,269 -0.23(-0.85%)
Jul 23, 2015 27.29 27.42 26.88 26.98 1,138,732 -0.27(-0.97%)
Jul 22, 2015 27.09 27.24 26.80 27.24 2,403,265 +0.01(+0.04%)
Jul 21, 2015 27.48 27.59 27.16 27.23 2,020,434 -0.30(-1.09%)
Jul 20, 2015 27.47 27.66 27.06 27.53 1,640,627 +0.05(+0.18%)
Jul 17, 2015 27.24 27.56 27.18 27.49 3,044,047 +0.39(+1.43%)
Jul 16, 2015 27.24 27.34 26.88 27.10 4,384,624 +0.19(+0.69%)
Jul 15, 2015 27.67 27.67 26.74 26.91 2,107,974 -0.79(-2.84%)
Jul 14, 2015 27.24 27.72 27.20 27.70 3,449,147 +0.66(+2.45%)
Jul 13, 2015 26.73 27.21 26.58 27.04 2,310,580 +0.65(+2.44%)
Jul 10, 2015 26.51 26.60 26.30 26.39 2,002,904 +0.24(+0.90%)
Jul 09, 2015 25.86 26.23 25.80 26.16 2,026,325 +0.29(+1.11%)
Jul 08, 2015 25.79 26.11 25.71 25.87 1,421,921 -0.21(-0.80%)
Jul 07, 2015 26.20 26.24 25.41 26.08 2,656,399 -0.05(-0.18%)
Jul 06, 2015 26.54 26.71 25.94 26.12 3,366,158 -0.37(-1.41%)
Jul 02, 2015 26.33 26.50 26.50 26.50 1,642,746 +0.29(+1.10%)
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.