Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 21.56 21.64 21.29 21.53 46,837,920 +0.27(+1.26%)
Sep 29, 2015 21.05 21.55 21.02 21.27 45,273,300 +0.14(+0.65%)
Sep 28, 2015 21.73 21.80 21.00 21.13 62,114,508 -0.73(-3.36%)
Sep 25, 2015 22.60 22.69 21.70 21.86 50,360,560 -0.56(-2.48%)
Sep 24, 2015 22.18 22.54 21.99 22.42 44,438,328 +0.05(+0.25%)
Sep 23, 2015 22.09 22.49 22.07 22.36 38,107,416 +0.25(+1.12%)
Sep 22, 2015 21.92 22.16 21.83 22.12 35,429,100 -0.11(-0.49%)
Sep 21, 2015 22.69 22.85 22.10 22.23 34,578,876 -0.29(-1.31%)
Sep 18, 2015 22.68 22.92 22.51 22.52 53,608,812 -0.43(-1.88%)
Sep 17, 2015 22.74 23.28 22.71 22.95 36,956,024 +0.21(+0.90%)
Sep 16, 2015 22.61 22.81 22.42 22.75 31,231,026 +0.01(+0.03%)
Sep 15, 2015 22.59 22.86 22.49 22.74 30,521,884 +0.32(+1.41%)
Sep 14, 2015 22.58 22.65 22.33 22.42 22,734,700 -0.18(-0.79%)
Sep 11, 2015 22.33 22.62 22.18 22.60 32,645,240 +0.24(+1.07%)
Sep 10, 2015 21.93 22.46 21.90 22.36 45,674,188 +0.45(+2.07%)
Sep 09, 2015 22.62 22.65 21.85 21.91 31,212,392 -0.39(-1.75%)
Sep 08, 2015 21.82 22.33 21.82 22.30 37,886,640 +0.80(+3.70%)
Sep 04, 2015 21.56 21.51 21.51 21.51 32,912,948 -0.36(-1.63%)
Sep 03, 2015 22.12 22.23 21.77 21.86 31,490,580 -0.05(-0.25%)
Sep 02, 2015 21.89 21.92 21.51 21.92 45,838,136 +0.42(+1.95%)
Sep 01, 2015 21.57 21.85 21.38 21.50 57,088,360 -0.59(-2.67%)
Aug 31, 2015 22.42 22.43 21.91 22.09 46,714,096 -0.30(-1.35%)
Aug 28, 2015 22.83 22.87 22.28 22.39 48,854,980 -0.41(-1.80%)
Aug 27, 2015 22.47 23.05 22.39 22.80 56,296,112 +0.57(+2.56%)
Aug 26, 2015 21.99 22.31 21.49 22.23 63,665,496 +0.75(+3.48%)
Aug 25, 2015 22.76 22.77 21.47 21.48 61,702,208 -0.54(-2.46%)
Aug 24, 2015 21.92 22.79 19.52 22.03 76,230,552 -0.97(-4.20%)
Aug 21, 2015 23.47 23.70 22.99 22.99 48,850,632 -0.69(-2.92%)
Aug 20, 2015 23.94 24.08 23.69 23.69 27,372,230 -0.49(-2.04%)
Aug 19, 2015 24.25 24.33 23.97 24.18 26,016,794 -0.17(-0.70%)
Aug 18, 2015 24.26 24.41 24.19 24.35 19,464,212 +0.01(+0.06%)
Aug 17, 2015 24.07 24.36 23.99 24.34 20,249,356 +0.12(+0.51%)
Aug 14, 2015 24.25 24.34 24.02 24.21 26,355,070 -0.03(-0.11%)
Aug 13, 2015 24.25 24.42 23.94 24.24 28,504,098 -0.01(-0.03%)
Aug 12, 2015 23.90 24.13 23.79 24.25 40,820,972 +0.17(+0.71%)
Aug 11, 2015 24.14 24.16 23.95 24.08 28,057,972 -0.16(-0.68%)
Aug 10, 2015 24.14 24.32 24.08 24.24 22,784,036 +0.12(+0.48%)
Aug 07, 2015 24.11 24.20 23.90 24.12 21,375,666 +0.01(+0.06%)
Aug 06, 2015 24.65 24.67 24.01 24.11 35,696,712 -0.45(-1.81%)
Aug 05, 2015 24.73 24.80 24.53 24.56 35,370,520 -0.01(-0.03%)
Aug 04, 2015 24.64 24.64 24.37 24.56 37,828,432 -0.03(-0.11%)
Aug 03, 2015 24.69 24.69 24.42 24.59 25,133,628 +0.06(+0.25%)
Jul 31, 2015 24.43 24.80 24.40 24.53 42,639,700 +0.22(+0.92%)
Jul 30, 2015 24.27 24.49 24.07 24.30 31,610,216 -0.02(-0.08%)
Jul 29, 2015 24.13 24.58 24.11 24.32 66,659,784 +0.28(+1.16%)
Jul 28, 2015 23.77 24.13 23.40 24.05 53,909,948 +0.69(+2.94%)
Jul 27, 2015 23.24 23.40 23.05 23.36 46,048,600 +0.05(+0.23%)
Jul 24, 2015 23.56 23.62 23.23 23.30 31,501,788 -0.35(-1.50%)
Jul 23, 2015 23.80 23.81 23.55 23.66 18,697,014 -0.07(-0.29%)
Jul 22, 2015 23.85 23.94 23.65 23.73 25,908,846 -0.18(-0.74%)
Jul 21, 2015 23.97 24.04 23.73 23.90 25,958,598 -0.07(-0.28%)
Jul 20, 2015 23.90 24.06 23.87 23.97 21,716,764 +0.12(+0.49%)
Jul 17, 2015 23.81 23.86 23.75 23.86 24,662,052 -0.02(-0.09%)
Jul 16, 2015 23.90 23.94 23.83 23.88 22,509,878 +0.08(+0.34%)
Jul 15, 2015 23.82 23.89 23.74 23.79 28,617,320 -0.07(-0.28%)
Jul 14, 2015 23.64 23.91 23.61 23.86 27,191,902 +0.18(+0.75%)
Jul 13, 2015 23.48 23.71 23.46 23.69 26,794,604 +0.31(+1.34%)
Jul 10, 2015 23.29 23.43 23.23 23.37 31,087,554 +0.34(+1.48%)
Jul 09, 2015 23.03 23.11 22.94 23.03 32,502,726 +0.28(+1.23%)
Jul 08, 2015 22.82 22.94 22.71 22.75 29,710,760 -0.19(-0.83%)
Jul 07, 2015 22.68 23.02 22.55 22.94 38,006,508 +0.33(+1.44%)
Jul 06, 2015 22.65 22.88 22.50 22.62 30,861,174 -0.08(-0.36%)
Jul 02, 2015 22.95 22.70 22.70 22.70 33,264,532 -0.22(-0.95%)
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.