Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 21.56 21.64 21.29 21.53 46,833,076 +0.27(+1.26%)
Sep 29, 2015 21.05 21.56 21.02 21.27 45,268,620 +0.14(+0.65%)
Sep 28, 2015 21.73 21.80 21.01 21.13 62,108,088 -0.73(-3.36%)
Sep 25, 2015 22.60 22.69 21.70 21.86 50,355,356 -0.56(-2.48%)
Sep 24, 2015 22.19 22.54 21.99 22.42 44,433,736 +0.05(+0.25%)
Sep 23, 2015 22.09 22.49 22.07 22.36 38,103,476 +0.25(+1.12%)
Sep 22, 2015 21.93 22.17 21.83 22.12 35,425,440 -0.11(-0.49%)
Sep 21, 2015 22.69 22.85 22.10 22.23 34,575,304 -0.29(-1.31%)
Sep 18, 2015 22.68 22.92 22.52 22.52 53,603,268 -0.43(-1.88%)
Sep 17, 2015 22.74 23.28 22.71 22.95 36,952,204 +0.21(+0.90%)
Sep 16, 2015 22.61 22.82 22.42 22.75 31,227,798 +0.01(+0.03%)
Sep 15, 2015 22.59 22.86 22.49 22.74 30,518,728 +0.32(+1.41%)
Sep 14, 2015 22.58 22.65 22.33 22.43 22,732,350 -0.18(-0.79%)
Sep 11, 2015 22.33 22.62 22.18 22.60 32,641,864 +0.24(+1.07%)
Sep 10, 2015 21.93 22.47 21.90 22.36 45,669,464 +0.45(+2.07%)
Sep 09, 2015 22.62 22.65 21.85 21.91 31,209,166 -0.39(-1.75%)
Sep 08, 2015 21.82 22.33 21.82 22.30 37,882,724 +0.80(+3.70%)
Sep 04, 2015 21.56 21.51 21.51 21.51 32,909,546 -0.36(-1.63%)
Sep 03, 2015 22.12 22.23 21.77 21.86 31,487,326 -0.05(-0.25%)
Sep 02, 2015 21.89 21.92 21.51 21.92 45,833,400 +0.42(+1.95%)
Sep 01, 2015 21.57 21.85 21.38 21.50 57,082,460 -0.59(-2.67%)
Aug 31, 2015 22.43 22.43 21.91 22.09 46,709,268 -0.30(-1.35%)
Aug 28, 2015 22.83 22.87 22.28 22.39 48,849,932 -0.41(-1.80%)
Aug 27, 2015 22.47 23.05 22.40 22.80 56,290,292 +0.57(+2.56%)
Aug 26, 2015 21.99 22.32 21.49 22.23 63,658,916 +0.75(+3.48%)
Aug 25, 2015 22.76 22.78 21.47 21.49 61,695,828 -0.54(-2.46%)
Aug 24, 2015 21.92 22.80 19.52 22.03 76,222,672 -0.97(-4.20%)
Aug 21, 2015 23.48 23.70 23.00 23.00 48,845,584 -0.69(-2.92%)
Aug 20, 2015 23.94 24.09 23.69 23.69 27,369,400 -0.49(-2.04%)
Aug 19, 2015 24.25 24.33 23.97 24.18 26,014,104 -0.17(-0.70%)
Aug 18, 2015 24.26 24.41 24.19 24.35 19,462,200 +0.01(+0.06%)
Aug 17, 2015 24.07 24.36 24.00 24.34 20,247,264 +0.12(+0.51%)
Aug 14, 2015 24.25 24.34 24.02 24.22 26,352,344 -0.03(-0.11%)
Aug 13, 2015 24.26 24.42 23.94 24.24 28,501,152 -0.01(-0.03%)
Aug 12, 2015 23.91 24.13 23.80 24.25 40,816,752 +0.17(+0.71%)
Aug 11, 2015 24.14 24.16 23.96 24.08 28,055,070 -0.16(-0.68%)
Aug 10, 2015 24.14 24.32 24.09 24.24 22,781,680 +0.12(+0.48%)
Aug 07, 2015 24.11 24.20 23.91 24.13 21,373,456 +0.01(+0.06%)
Aug 06, 2015 24.65 24.67 24.02 24.11 35,693,024 -0.45(-1.81%)
Aug 05, 2015 24.73 24.80 24.53 24.56 35,366,864 -0.01(-0.03%)
Aug 04, 2015 24.64 24.64 24.37 24.57 37,824,512 -0.03(-0.11%)
Aug 03, 2015 24.69 24.69 24.42 24.59 25,131,024 +0.06(+0.25%)
Jul 31, 2015 24.43 24.80 24.40 24.53 42,635,284 +0.22(+0.92%)
Jul 30, 2015 24.27 24.49 24.08 24.31 31,606,944 -0.02(-0.08%)
Jul 29, 2015 24.14 24.58 24.11 24.33 66,652,884 +0.28(+1.16%)
Jul 28, 2015 23.77 24.13 23.40 24.05 53,904,364 +0.69(+2.94%)
Jul 27, 2015 23.25 23.40 23.05 23.36 46,043,832 +0.05(+0.23%)
Jul 24, 2015 23.56 23.62 23.23 23.31 31,498,524 -0.35(-1.50%)
Jul 23, 2015 23.80 23.81 23.56 23.66 18,695,078 -0.07(-0.29%)
Jul 22, 2015 23.85 23.95 23.65 23.73 25,906,164 -0.18(-0.74%)
Jul 21, 2015 23.97 24.04 23.73 23.91 25,955,910 -0.07(-0.28%)
Jul 20, 2015 23.90 24.06 23.87 23.97 21,714,514 +0.12(+0.48%)
Jul 17, 2015 23.82 23.86 23.75 23.86 24,659,498 -0.02(-0.09%)
Jul 16, 2015 23.91 23.95 23.83 23.88 22,507,548 +0.08(+0.34%)
Jul 15, 2015 23.82 23.89 23.75 23.80 28,614,356 -0.07(-0.28%)
Jul 14, 2015 23.65 23.91 23.61 23.86 27,189,086 +0.18(+0.75%)
Jul 13, 2015 23.48 23.71 23.46 23.69 26,791,830 +0.31(+1.34%)
Jul 10, 2015 23.29 23.43 23.23 23.37 31,084,334 +0.34(+1.48%)
Jul 09, 2015 23.03 23.11 22.95 23.03 32,499,360 +0.28(+1.23%)
Jul 08, 2015 22.82 22.95 22.71 22.76 29,707,684 -0.19(-0.83%)
Jul 07, 2015 22.68 23.02 22.55 22.95 38,002,572 +0.33(+1.44%)
Jul 06, 2015 22.65 22.89 22.50 22.62 30,857,978 -0.08(-0.36%)
Jul 02, 2015 22.95 22.70 22.70 22.70 33,261,086 -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.