Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 17.80 18.03 17.74 18.03 10,416,056 +0.55(+3.14%)
Sep 29, 2015 17.62 17.67 17.38 17.48 13,674,146 +0.15(+0.85%)
Sep 28, 2015 17.63 17.63 17.31 17.33 13,401,120 -0.62(-3.45%)
Sep 25, 2015 17.99 18.08 17.84 17.95 11,734,015 +0.16(+0.90%)
Sep 24, 2015 17.51 17.88 17.40 17.79 16,521,402 +0.14(+0.80%)
Sep 23, 2015 18.07 18.09 17.63 17.65 12,694,756 -0.28(-1.55%)
Sep 22, 2015 17.76 17.96 17.71 17.93 17,556,558 -0.40(-2.16%)
Sep 21, 2015 18.31 18.39 18.23 18.32 9,409,542 -0.02(-0.10%)
Sep 18, 2015 18.59 18.69 18.27 18.34 13,258,207 -0.60(-3.18%)
Sep 17, 2015 18.95 19.24 18.84 18.94 13,621,765 -0.01(-0.06%)
Sep 16, 2015 18.67 19.02 18.67 18.95 13,298,882 +0.60(+3.28%)
Sep 15, 2015 18.24 18.47 18.23 18.35 9,521,003 +0.25(+1.40%)
Sep 14, 2015 18.13 18.17 17.96 18.10 9,547,757 -0.19(-1.06%)
Sep 11, 2015 18.32 18.34 18.16 18.29 10,556,916 -0.12(-0.64%)
Sep 10, 2015 18.34 18.54 18.16 18.41 17,951,092 +0.18(+1.00%)
Sep 09, 2015 18.81 18.91 18.22 18.23 21,818,804 -0.30(-1.62%)
Sep 08, 2015 18.65 18.66 18.42 18.53 38,879,456 +0.42(+2.31%)
Sep 04, 2015 18.40 18.11 18.11 18.11 28,744,958 -1.01(-5.28%)
Sep 03, 2015 18.99 19.40 18.92 19.12 12,607,141 +0.12(+0.65%)
Sep 02, 2015 19.15 19.16 18.62 18.99 18,070,398 +0.04(+0.19%)
Sep 01, 2015 19.09 19.25 18.84 18.96 18,290,930 -0.83(-4.17%)
Aug 31, 2015 19.45 19.84 19.16 19.78 12,061,094 +0.17(+0.84%)
Aug 28, 2015 19.23 19.80 19.23 19.62 15,390,893 +0.14(+0.70%)
Aug 27, 2015 18.83 19.48 18.81 19.48 21,985,204 +1.14(+6.21%)
Aug 26, 2015 18.66 18.67 18.01 18.34 20,346,792 +0.23(+1.27%)
Aug 25, 2015 18.85 18.89 18.10 18.11 21,951,528 -0.28(-1.54%)
Aug 24, 2015 18.58 19.01 18.22 18.40 31,462,766 -1.17(-5.97%)
Aug 21, 2015 20.21 20.30 19.56 19.57 14,710,379 -0.71(-3.52%)
Aug 20, 2015 20.65 20.82 20.28 20.28 11,060,765 -0.17(-0.81%)
Aug 19, 2015 20.68 20.74 20.32 20.44 11,194,254 -0.35(-1.67%)
Aug 18, 2015 20.82 20.83 20.73 20.79 7,563,541 -0.17(-0.79%)
Aug 17, 2015 20.93 20.98 20.73 20.96 9,425,437 -0.14(-0.67%)
Aug 14, 2015 20.96 21.15 20.95 21.10 7,902,885 -0.09(-0.42%)
Aug 13, 2015 21.26 21.28 21.12 21.19 9,084,531 -0.31(-1.43%)
Aug 12, 2015 21.21 21.53 21.09 21.49 10,787,526 +0.23(+1.08%)
Aug 11, 2015 21.14 21.27 21.00 21.26 10,395,855 -0.14(-0.63%)
Aug 10, 2015 21.03 21.41 20.95 21.40 10,899,135 +0.35(+1.68%)
Aug 07, 2015 21.18 21.41 21.03 21.05 8,174,438 -0.12(-0.56%)
Aug 06, 2015 21.02 21.18 20.91 21.16 13,723,174 +0.01(+0.03%)
Aug 05, 2015 21.56 21.63 21.15 21.16 11,517,120 -0.04(-0.19%)
Aug 04, 2015 21.31 21.38 21.13 21.20 11,031,994 +0.03(+0.16%)
Aug 03, 2015 21.25 21.37 21.08 21.17 9,585,242 -0.28(-1.33%)
Jul 31, 2015 21.66 21.68 21.41 21.45 9,772,615 -0.41(-1.88%)
Jul 30, 2015 21.97 22.08 21.73 21.86 8,154,854 +0.17(+0.78%)
Jul 29, 2015 21.50 21.77 21.39 21.69 11,690,751 +0.06(+0.27%)
Jul 28, 2015 21.40 21.66 21.23 21.64 14,169,337 +0.72(+3.44%)
Jul 27, 2015 20.97 21.10 20.81 20.92 15,640,242 -0.30(-1.42%)
Jul 24, 2015 21.51 21.55 21.12 21.22 12,590,295 -0.42(-1.96%)
Jul 23, 2015 21.83 21.88 21.51 21.64 14,856,986 -0.35(-1.61%)
Jul 22, 2015 22.28 22.29 21.94 21.99 11,681,687 -0.48(-2.12%)
Jul 21, 2015 22.45 22.60 22.44 22.47 9,763,213 -0.01(-0.05%)
Jul 20, 2015 22.65 22.67 22.48 22.48 7,122,098 -0.21(-0.95%)
Jul 17, 2015 22.88 22.88 22.63 22.70 7,331,671 -0.24(-1.06%)
Jul 16, 2015 23.09 23.10 22.90 22.94 7,903,815 -0.29(-1.25%)
Jul 15, 2015 23.29 23.33 23.07 23.23 6,904,953 -0.17(-0.72%)
Jul 14, 2015 23.19 23.42 23.16 23.40 5,941,632 +0.21(+0.93%)
Jul 13, 2015 23.24 23.27 23.14 23.18 5,920,128 +0.03(+0.15%)
Jul 10, 2015 23.26 23.32 22.90 23.15 9,992,080 +0.45(+1.97%)
Jul 09, 2015 22.98 23.04 22.70 22.70 9,402,788 -0.01(-0.05%)
Jul 08, 2015 22.79 22.87 22.60 22.71 10,222,663 -0.32(-1.41%)
Jul 07, 2015 22.80 23.13 22.48 23.04 18,208,120 -0.12(-0.50%)
Jul 06, 2015 23.49 23.57 23.12 23.16 14,585,256 -0.80(-3.34%)
Jul 02, 2015 23.63 23.96 23.96 23.96 20,292,682 +1.17(+5.14%)
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.