Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 21.75 23.45 21.75 22.58 1,150,260 +1.85(+8.92%)
Sep 29, 2015 19.48 20.83 19.22 20.73 1,554,216 +1.28(+6.58%)
Sep 28, 2015 21.34 21.34 19.31 19.45 914,994 -2.00(-9.32%)
Sep 25, 2015 21.88 22.14 21.22 21.45 335,744 -0.20(-0.92%)
Sep 24, 2015 22.30 22.30 21.26 21.65 452,972 -0.66(-2.96%)
Sep 23, 2015 22.66 22.66 21.92 22.31 285,683 -0.32(-1.41%)
Sep 22, 2015 22.43 22.72 22.21 22.63 335,056 -0.04(-0.18%)
Sep 21, 2015 22.45 23.05 22.22 22.67 524,574 +0.36(+1.61%)
Sep 18, 2015 22.11 22.51 21.69 22.31 693,394 -0.03(-0.13%)
Sep 17, 2015 22.16 22.71 22.15 22.34 489,717 +0.15(+0.68%)
Sep 16, 2015 21.46 22.48 21.46 22.19 2,398,677 +0.77(+3.59%)
Sep 15, 2015 21.58 21.72 21.31 21.42 991,441 -0.17(-0.79%)
Sep 14, 2015 22.50 22.50 21.27 21.59 590,728 -1.00(-4.43%)
Sep 11, 2015 23.88 23.88 22.48 22.59 489,569 -1.21(-5.08%)
Sep 10, 2015 23.29 24.40 23.29 23.80 490,980 +1.05(+4.62%)
Sep 09, 2015 22.56 22.84 22.51 22.75 278,723 +0.35(+1.56%)
Sep 08, 2015 22.54 22.68 22.20 22.40 211,791 +0.06(+0.27%)
Sep 04, 2015 22.34 22.34 22.34 0 -0.12(-0.53%)
Sep 03, 2015 22.31 22.69 22.31 22.46 332,877 +0.11(+0.49%)
Sep 02, 2015 22.27 22.46 22.24 22.35 233,530 +0.20(+0.90%)
Sep 01, 2015 22.56 22.56 22.05 22.15 317,514 -0.67(-2.94%)
Aug 31, 2015 22.79 22.90 22.62 22.82 310,927 +0.03(+0.13%)
Aug 28, 2015 22.82 22.92 22.52 22.79 517,679 -0.05(-0.22%)
Aug 27, 2015 23.27 23.49 22.75 22.84 537,240 -0.10(-0.44%)
Aug 26, 2015 23.67 23.73 22.53 22.94 500,709 -0.23(-0.99%)
Aug 25, 2015 23.26 23.48 22.96 23.17 309,689 +0.24(+1.05%)
Aug 24, 2015 22.44 23.26 19.00 22.93 385,500 -0.74(-3.13%)
Aug 21, 2015 24.18 23.39 23.67 412,550 -0.51(-2.11%)
Aug 20, 2015 25.38 25.38 24.13 24.18 320,599 -1.28(-5.03%)
Aug 19, 2015 25.52 25.93 25.45 25.46 152,944 -0.18(-0.70%)
Aug 18, 2015 25.78 25.79 25.46 25.64 136,230 -0.19(-0.74%)
Aug 17, 2015 25.79 25.85 25.15 25.83 142,281 +0.17(+0.66%)
Aug 14, 2015 24.95 25.81 24.75 25.66 308,043 +0.67(+2.68%)
Aug 13, 2015 25.61 25.61 24.71 24.99 407,916 -0.59(-2.31%)
Aug 12, 2015 26.00 26.02 25.00 25.58 510,409 -0.68(-2.59%)
Aug 11, 2015 26.07 26.36 25.90 26.26 235,878 +0.13(+0.50%)
Aug 10, 2015 26.18 26.35 26.02 26.13 178,382 +0.06(+0.23%)
Aug 07, 2015 26.41 26.56 25.94 26.07 308,775 -0.58(-2.18%)
Aug 06, 2015 27.00 27.17 26.56 26.65 298,349 -0.36(-1.33%)
Aug 05, 2015 27.07 27.23 26.82 27.01 208,051 +0.01(+0.04%)
Aug 04, 2015 26.33 27.08 26.33 27.00 193,677 +0.50(+1.89%)
Jul 31, 2015 26.50 26.50 26.50 0 +0.02(+0.08%)
Jul 30, 2015 26.51 26.74 26.28 26.48 175,763 -0.02(-0.08%)
Jul 29, 2015 26.50 26.56 26.22 26.50 179,671 +0.03(+0.11%)
Jul 28, 2015 26.24 26.49 26.08 26.47 114,208 +0.25(+0.95%)
Jul 27, 2015 27.37 27.37 26.09 26.22 216,478 -0.90(-3.32%)
Jul 24, 2015 27.25 27.53 26.87 27.12 264,586 -0.08(-0.29%)
Jul 23, 2015 27.13 27.49 27.10 27.20 223,636 +0.12(+0.44%)
Jul 22, 2015 27.02 27.21 26.76 27.08 197,590 +0.13(+0.48%)
Jul 21, 2015 27.31 27.31 26.69 26.95 434,986 -0.37(-1.35%)
Jul 20, 2015 27.75 27.85 27.24 27.32 181,412 -0.23(-0.83%)
Jul 17, 2015 28.03 28.15 27.53 27.55 274,332 -0.42(-1.50%)
Jul 16, 2015 28.31 28.40 27.69 27.97 244,026 -0.18(-0.64%)
Jul 15, 2015 27.85 28.61 27.66 28.15 309,346 +0.30(+1.08%)
Jul 14, 2015 27.82 28.01 27.67 27.85 201,637 -0.05(-0.18%)
Jul 13, 2015 27.29 28.10 27.29 27.90 163,400 +0.42(+1.53%)
Jul 10, 2015 27.22 27.75 27.14 27.48 239,866 +0.46(+1.70%)
Jul 09, 2015 27.05 27.31 26.80 27.02 254,807 -0.03(-0.11%)
Jul 08, 2015 27.73 27.73 27.00 27.05 237,564 -0.77(-2.77%)
Jul 07, 2015 27.30 27.82 26.89 27.82 465,939 +0.42(+1.53%)
Jul 06, 2015 27.13 27.41 27.00 27.40 450,628 -0.15(-0.54%)
Jul 03, 2015 27.47 27.88 27.45 27.55 71,696 -0.09(-0.33%)
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.