Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 22.01 22.01 21.50 21.68 47,601,956 -0.30(-1.35%)
Aug 28, 2015 22.40 22.44 21.86 21.97 49,783,532 -0.40(-1.80%)
Aug 27, 2015 22.05 22.62 21.98 22.38 57,366,088 +0.56(+2.56%)
Aug 26, 2015 21.58 21.90 21.09 21.82 64,875,540 +0.73(+3.48%)
Aug 25, 2015 22.34 22.35 21.07 21.08 62,874,936 -0.53(-2.46%)
Aug 24, 2015 21.51 22.37 19.15 21.62 77,679,416 -0.95(-4.20%)
Aug 21, 2015 23.03 23.25 22.56 22.56 49,779,100 -0.68(-2.92%)
Aug 20, 2015 23.49 23.63 23.24 23.24 27,892,474 -0.48(-2.04%)
Aug 19, 2015 23.80 23.88 23.52 23.73 26,511,276 -0.17(-0.70%)
Aug 18, 2015 23.81 23.95 23.73 23.90 19,834,154 +0.01(+0.06%)
Aug 17, 2015 23.62 23.90 23.55 23.88 20,634,220 +0.12(+0.51%)
Aug 14, 2015 23.80 23.88 23.57 23.76 26,855,980 -0.03(-0.11%)
Aug 13, 2015 23.80 23.96 23.49 23.79 29,045,854 -0.01(-0.03%)
Aug 12, 2015 23.46 23.68 23.35 23.80 41,596,824 +0.17(+0.71%)
Aug 11, 2015 23.69 23.71 23.51 23.63 28,591,248 -0.16(-0.68%)
Aug 10, 2015 23.69 23.86 23.63 23.79 23,217,074 +0.11(+0.48%)
Aug 07, 2015 23.66 23.75 23.46 23.67 21,781,936 +0.01(+0.06%)
Aug 06, 2015 24.19 24.21 23.57 23.66 36,375,176 -0.44(-1.81%)
Aug 05, 2015 24.27 24.34 24.07 24.10 36,042,780 -0.02(-0.07%)
Aug 04, 2015 24.19 24.19 23.92 24.11 38,531,976 -0.03(-0.11%)
Aug 03, 2015 24.23 24.24 23.97 24.14 25,601,070 +0.06(+0.25%)
Jul 31, 2015 23.98 24.35 23.95 24.08 43,432,724 +0.22(+0.92%)
Jul 30, 2015 23.83 24.04 23.63 23.86 32,198,112 -0.02(-0.08%)
Jul 29, 2015 23.69 24.13 23.67 23.88 67,899,544 +0.27(+1.16%)
Jul 28, 2015 23.33 23.69 22.97 23.61 54,912,580 +0.67(+2.94%)
Jul 27, 2015 22.82 22.97 22.63 22.93 46,905,028 +0.05(+0.23%)
Jul 24, 2015 23.13 23.19 22.81 22.88 32,087,666 -0.35(-1.50%)
Jul 23, 2015 23.37 23.37 23.12 23.23 19,044,746 -0.07(-0.29%)
Jul 22, 2015 23.41 23.51 23.22 23.29 26,390,708 -0.17(-0.74%)
Jul 21, 2015 23.53 23.60 23.29 23.47 26,441,384 -0.07(-0.28%)
Jul 20, 2015 23.46 23.62 23.43 23.53 22,120,658 +0.11(+0.49%)
Jul 17, 2015 23.38 23.43 23.32 23.42 25,120,724 -0.02(-0.09%)
Jul 16, 2015 23.47 23.51 23.39 23.44 22,928,524 +0.08(+0.34%)
Jul 15, 2015 23.39 23.45 23.31 23.36 29,149,554 -0.07(-0.29%)
Jul 14, 2015 23.21 23.47 23.18 23.43 27,697,626 +0.17(+0.75%)
Jul 13, 2015 23.05 23.27 23.03 23.25 27,292,938 +0.31(+1.34%)
Jul 10, 2015 22.87 23.00 22.81 22.95 31,665,728 +0.33(+1.48%)
Jul 09, 2015 22.61 22.69 22.52 22.61 33,107,220 +0.27(+1.23%)
Jul 08, 2015 22.40 22.52 22.30 22.34 30,263,330 -0.19(-0.83%)
Jul 07, 2015 22.26 22.60 22.13 22.52 38,713,364 +0.32(+1.44%)
Jul 06, 2015 22.24 22.46 22.09 22.20 31,435,140 -0.08(-0.36%)
Jul 02, 2015 22.53 22.28 22.28 22.28 33,883,196 -0.21(-0.95%)
Jul 01, 2015 22.41 22.61 22.31 22.50 42,255,792 +0.11(+0.48%)
Jun 30, 2015 22.57 22.57 22.26 22.39 52,438,912 -0.04(-0.18%)
Jun 29, 2015 22.52 22.78 22.39 22.43 43,185,608 -0.22(-0.97%)
Jun 26, 2015 22.82 22.90 22.62 22.65 53,414,616 -0.07(-0.29%)
Jun 25, 2015 22.85 22.93 22.65 22.72 34,478,184 -0.14(-0.61%)
Jun 24, 2015 22.93 23.05 22.86 22.86 34,561,840 -0.18(-0.78%)
Jun 23, 2015 22.98 23.10 22.93 23.04 27,630,892 +0.13(+0.55%)
Jun 22, 2015 22.93 23.04 22.89 22.91 21,025,462 +0.09(+0.38%)
Jun 19, 2015 22.86 23.04 22.83 22.83 43,244,920 -0.13(-0.55%)
Jun 18, 2015 22.76 23.05 22.74 22.95 36,703,460 +0.26(+1.15%)
Jun 17, 2015 22.74 22.83 22.61 22.69 31,436,858 -0.04(-0.18%)
Jun 16, 2015 22.75 22.77 22.58 22.73 30,950,632 +0.00(+0.00%)
Jun 15, 2015 22.75 22.79 22.61 22.73 31,345,752 -0.11(-0.50%)
Jun 12, 2015 22.91 23.01 22.77 22.85 32,473,090 -0.17(-0.73%)
Jun 11, 2015 22.92 23.09 22.88 23.01 30,181,902 +0.10(+0.44%)
Jun 10, 2015 22.76 22.99 22.74 22.91 35,450,580 +0.20(+0.88%)
Jun 09, 2015 22.74 22.79 22.63 22.71 34,757,488 +0.02(+0.09%)
Jun 08, 2015 22.69 22.81 22.65 22.69 26,459,812 -0.07(-0.32%)
Jun 05, 2015 22.83 22.89 22.66 22.77 34,542,944 -0.10(-0.44%)
Jun 04, 2015 22.84 23.08 22.78 22.87 30,936,076 -0.11(-0.49%)
Jun 03, 2015 23.07 23.15 22.89 22.98 25,757,740 -0.05(-0.23%)
Jun 02, 2015 23.13 23.15 22.94 23.03 27,951,842 -0.05(-0.20%)
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.