Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 23.39 23.48 22.69 22.75 84,927,312 -0.64(-2.73%)
Oct 29, 2015 23.04 24.15 22.98 23.39 107,074,168 -0.46(-1.92%)
Oct 28, 2015 23.70 24.26 23.56 23.85 51,825,736 +0.31(+1.31%)
Oct 27, 2015 23.55 23.85 23.31 23.54 59,579,268 +0.56(+2.43%)
Oct 26, 2015 22.87 23.12 22.76 22.98 34,623,556 +0.07(+0.32%)
Oct 23, 2015 22.51 23.11 22.35 22.90 40,932,764 +0.48(+2.16%)
Oct 22, 2015 22.59 22.63 22.12 22.42 61,494,388 -0.09(-0.39%)
Oct 21, 2015 22.99 23.10 22.22 22.51 49,346,080 -0.36(-1.59%)
Oct 20, 2015 23.31 23.34 22.71 22.87 26,002,932 -0.34(-1.45%)
Oct 19, 2015 23.15 23.23 22.93 23.21 23,459,624 +0.06(+0.26%)
Oct 16, 2015 23.11 23.17 22.87 23.15 28,545,598 +0.22(+0.97%)
Oct 15, 2015 22.15 22.97 22.15 22.92 39,220,952 +0.70(+3.15%)
Oct 14, 2015 22.23 22.58 22.16 22.23 26,355,760 +0.04(+0.18%)
Oct 13, 2015 22.32 22.63 22.08 22.18 28,908,274 -0.16(-0.72%)
Oct 12, 2015 22.35 22.50 22.13 22.35 22,060,624 -0.01(-0.06%)
Oct 09, 2015 22.24 22.59 22.14 22.36 30,336,192 +0.10(+0.45%)
Oct 08, 2015 22.13 22.36 21.89 22.26 44,698,856 -0.13(-0.60%)
Oct 07, 2015 22.27 22.52 21.76 22.39 44,055,892 +0.34(+1.52%)
Oct 06, 2015 22.47 22.60 21.81 22.06 54,394,060 -0.46(-2.06%)
Oct 05, 2015 22.50 22.79 22.20 22.52 47,565,720 +0.27(+1.21%)
Oct 02, 2015 21.51 22.27 21.19 22.25 61,997,860 +0.83(+3.89%)
Oct 01, 2015 21.05 21.44 20.92 21.42 44,524,316 +0.29(+1.37%)
Sep 30, 2015 21.16 21.24 20.89 21.13 47,733,076 +0.26(+1.26%)
Sep 29, 2015 20.66 21.15 20.62 20.87 46,138,556 +0.13(+0.65%)
Sep 28, 2015 21.32 21.39 20.61 20.73 63,301,632 -0.72(-3.35%)
Sep 25, 2015 22.17 22.27 21.29 21.45 51,323,040 -0.54(-2.48%)
Sep 24, 2015 21.77 22.12 21.57 22.00 45,287,628 +0.05(+0.25%)
Sep 23, 2015 21.67 22.07 21.65 21.94 38,835,716 +0.24(+1.12%)
Sep 22, 2015 21.51 21.75 21.42 21.70 36,106,216 -0.11(-0.49%)
Sep 21, 2015 22.27 22.42 21.69 21.81 35,239,744 -0.29(-1.31%)
Sep 18, 2015 22.25 22.49 22.09 22.10 54,633,372 -0.42(-1.88%)
Sep 17, 2015 22.31 22.84 22.29 22.52 37,662,320 +0.20(+0.90%)
Sep 16, 2015 22.18 22.39 22.00 22.32 31,827,908 +0.01(+0.03%)
Sep 15, 2015 22.16 22.43 22.07 22.31 31,105,212 +0.31(+1.41%)
Sep 14, 2015 22.16 22.23 21.91 22.00 23,169,202 -0.17(-0.79%)
Sep 11, 2015 21.91 22.19 21.76 22.18 33,269,150 +0.24(+1.07%)
Sep 10, 2015 21.52 22.04 21.49 21.94 46,547,104 +0.44(+2.07%)
Sep 09, 2015 22.20 22.22 21.44 21.50 31,808,918 -0.38(-1.75%)
Sep 08, 2015 21.41 21.91 21.41 21.88 38,610,724 +0.78(+3.70%)
Sep 04, 2015 21.16 21.10 21.10 21.10 33,541,974 -0.35(-1.63%)
Sep 03, 2015 21.71 21.81 21.36 21.45 32,092,422 -0.05(-0.25%)
Sep 02, 2015 21.48 21.51 21.11 21.51 46,714,188 +0.41(+1.95%)
Sep 01, 2015 21.16 21.44 20.98 21.10 58,179,424 -0.58(-2.67%)
Aug 31, 2015 22.00 22.01 21.50 21.67 47,606,888 -0.30(-1.35%)
Aug 28, 2015 22.40 22.44 21.86 21.97 49,788,688 -0.40(-1.80%)
Aug 27, 2015 22.05 22.62 21.97 22.37 57,372,032 +0.56(+2.56%)
Aug 26, 2015 21.58 21.90 21.09 21.82 64,882,260 +0.73(+3.48%)
Aug 25, 2015 22.33 22.35 21.07 21.08 62,881,448 -0.53(-2.46%)
Aug 24, 2015 21.51 22.37 19.15 21.61 77,687,456 -0.95(-4.20%)
Aug 21, 2015 23.03 23.25 22.56 22.56 49,784,260 -0.68(-2.92%)
Aug 20, 2015 23.49 23.63 23.24 23.24 27,895,362 -0.48(-2.04%)
Aug 19, 2015 23.79 23.87 23.52 23.73 26,514,022 -0.17(-0.70%)
Aug 18, 2015 23.81 23.95 23.73 23.89 19,836,208 +0.01(+0.06%)
Aug 17, 2015 23.62 23.90 23.54 23.88 20,636,358 +0.12(+0.51%)
Aug 14, 2015 23.79 23.88 23.57 23.76 26,858,762 -0.03(-0.11%)
Aug 13, 2015 23.80 23.96 23.49 23.79 29,048,864 -0.01(-0.03%)
Aug 12, 2015 23.46 23.68 23.35 23.79 41,601,136 +0.17(+0.71%)
Aug 11, 2015 23.68 23.71 23.50 23.62 28,594,210 -0.16(-0.68%)
Aug 10, 2015 23.68 23.86 23.63 23.79 23,219,480 +0.11(+0.48%)
Aug 07, 2015 23.66 23.75 23.46 23.67 21,784,192 +0.01(+0.06%)
Aug 06, 2015 24.19 24.20 23.56 23.66 36,378,940 -0.44(-1.81%)
Aug 05, 2015 24.26 24.33 24.07 24.10 36,046,512 -0.02(-0.07%)
Aug 04, 2015 24.19 24.19 23.92 24.11 38,535,964 -0.03(-0.11%)
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.