Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 22.24 22.86 22.10 22.40 54,019,380 +0.09(+0.42%)
Aug 28, 2015 21.72 22.46 21.55 22.31 55,359,280 +0.55(+2.53%)
Aug 27, 2015 21.76 21.91 21.20 21.76 49,238,836 +0.33(+1.54%)
Aug 26, 2015 20.81 21.46 20.47 21.43 60,360,580 +1.12(+5.53%)
Aug 25, 2015 21.22 21.31 20.31 20.31 75,639,832 -0.30(-1.45%)
Aug 24, 2015 19.78 21.69 19.52 20.60 106,041,072 -0.24(-1.17%)
Aug 21, 2015 21.45 21.69 20.85 20.85 66,616,580 -0.76(-3.52%)
Aug 20, 2015 22.00 22.17 21.61 21.61 40,556,272 -0.65(-2.93%)
Aug 19, 2015 22.49 22.60 22.20 22.26 38,894,556 -0.43(-1.90%)
Aug 18, 2015 22.72 22.80 22.61 22.69 24,436,562 -0.13(-0.58%)
Aug 17, 2015 22.63 22.92 22.53 22.83 19,808,910 +0.05(+0.21%)
Aug 14, 2015 22.70 22.79 22.62 22.78 18,221,960 +0.12(+0.52%)
Aug 13, 2015 23.08 23.12 22.66 22.66 23,978,686 -0.46(-2.00%)
Aug 12, 2015 22.50 23.21 22.50 23.12 42,857,416 +0.38(+1.69%)
Aug 11, 2015 23.13 23.14 22.73 22.74 30,269,320 -0.53(-2.26%)
Aug 10, 2015 22.82 23.30 22.81 23.26 29,057,088 +0.60(+2.63%)
Aug 07, 2015 22.61 22.73 22.52 22.67 32,622,776 -0.10(-0.45%)
Aug 06, 2015 22.89 22.94 22.64 22.77 35,618,660 -0.09(-0.38%)
Aug 05, 2015 22.91 23.07 22.78 22.86 30,095,890 +0.18(+0.80%)
Aug 04, 2015 22.56 22.69 22.47 22.68 33,027,364 +0.06(+0.28%)
Aug 03, 2015 22.57 22.85 22.50 22.61 33,670,844 +0.08(+0.35%)
Jul 31, 2015 22.67 22.67 22.40 22.54 34,888,320 +0.03(+0.14%)
Jul 30, 2015 22.65 22.93 22.46 22.50 34,147,848 -0.08(-0.34%)
Jul 29, 2015 22.54 22.68 22.41 22.58 34,002,864 +0.04(+0.17%)
Jul 28, 2015 22.19 22.72 22.14 22.54 42,607,272 +0.47(+2.15%)
Jul 27, 2015 21.85 22.12 21.51 22.07 54,158,860 +0.23(+1.03%)
Jul 24, 2015 22.21 22.29 21.84 21.84 40,620,580 -0.42(-1.87%)
Jul 23, 2015 22.31 22.55 22.13 22.26 42,763,472 -0.01(-0.04%)
Jul 22, 2015 22.24 22.46 22.13 22.27 46,742,552 -0.09(-0.40%)
Jul 21, 2015 22.54 22.77 22.32 22.36 58,030,804 -0.30(-1.31%)
Jul 20, 2015 23.06 23.06 22.63 22.65 43,416,980 -0.29(-1.26%)
Jul 17, 2015 23.09 23.20 22.65 22.94 56,134,256 -0.33(-1.44%)
Jul 16, 2015 23.72 23.73 22.65 23.28 104,261,120 +0.16(+0.71%)
Jul 15, 2015 23.08 23.35 22.94 23.11 61,342,116 +0.03(+0.13%)
Jul 14, 2015 23.09 23.44 22.92 23.08 50,997,228 -0.06(-0.27%)
Jul 13, 2015 22.79 23.21 22.72 23.14 33,979,296 +0.44(+1.92%)
Jul 10, 2015 22.73 22.85 22.53 22.71 40,367,212 +0.19(+0.83%)
Jul 09, 2015 23.14 23.27 22.43 22.52 60,588,872 -0.44(-1.93%)
Jul 08, 2015 22.89 23.09 22.69 22.96 58,092,976 -0.31(-1.34%)
Jul 07, 2015 23.25 23.30 22.65 23.28 55,902,508 -0.11(-0.47%)
Jul 06, 2015 23.54 23.70 23.23 23.38 41,703,980 -0.40(-1.69%)
Jul 02, 2015 23.49 23.79 23.79 23.79 34,819,512 +0.29(+1.24%)
Jul 01, 2015 23.73 23.78 23.36 23.49 34,914,148 -0.18(-0.77%)
Jun 30, 2015 23.84 23.89 23.47 23.68 44,205,744 +0.02(+0.08%)
Jun 29, 2015 23.90 24.12 23.59 23.66 45,211,024 -0.49(-2.03%)
Jun 26, 2015 24.53 24.54 23.95 24.15 79,847,512 -0.76(-3.03%)
Jun 25, 2015 24.93 25.16 24.90 24.90 29,213,604 +0.06(+0.25%)
Jun 24, 2015 25.03 25.03 24.82 24.84 29,949,168 -0.14(-0.55%)
Jun 23, 2015 25.15 25.18 24.86 24.98 23,117,710 -0.14(-0.54%)
Jun 22, 2015 25.11 25.21 24.97 25.11 30,327,512 +0.15(+0.59%)
Jun 19, 2015 25.22 25.35 24.88 24.96 50,110,412 -0.24(-0.96%)
Jun 18, 2015 24.97 25.30 24.91 25.21 35,606,776 +0.33(+1.35%)
Jun 17, 2015 24.72 24.98 24.67 24.87 36,217,204 +0.25(+1.00%)
Jun 16, 2015 24.33 24.72 24.23 24.63 26,019,018 +0.19(+0.78%)
Jun 15, 2015 24.23 24.53 24.09 24.44 29,768,198 +0.05(+0.22%)
Jun 12, 2015 24.69 24.99 24.30 24.38 40,631,780 -0.41(-1.66%)
Jun 11, 2015 24.87 24.99 24.79 24.79 31,197,406 +0.02(+0.09%)
Jun 10, 2015 24.49 25.03 24.42 24.77 42,824,692 +0.44(+1.82%)
Jun 09, 2015 24.39 24.64 24.25 24.33 43,646,460 -0.04(-0.16%)
Jun 08, 2015 24.76 24.87 24.30 24.37 49,030,764 -0.42(-1.70%)
Jun 05, 2015 25.13 25.14 24.78 24.79 35,684,460 -0.37(-1.45%)
Jun 04, 2015 25.31 25.47 25.07 25.15 43,365,404 -0.33(-1.28%)
Jun 03, 2015 25.82 25.86 25.37 25.48 48,992,820 -0.42(-1.62%)
Jun 02, 2015 26.19 26.27 25.80 25.90 46,695,852 -0.49(-1.87%)
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.