Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 22.00 22.01 21.50 21.67 47,606,888 -0.30(-1.35%)
Aug 28, 2015 22.40 22.44 21.86 21.97 49,788,688 -0.40(-1.80%)
Aug 27, 2015 22.05 22.62 21.97 22.37 57,372,032 +0.56(+2.56%)
Aug 26, 2015 21.58 21.90 21.09 21.82 64,882,260 +0.73(+3.48%)
Aug 25, 2015 22.33 22.35 21.07 21.08 62,881,448 -0.53(-2.46%)
Aug 24, 2015 21.51 22.37 19.15 21.61 77,687,456 -0.95(-4.20%)
Aug 21, 2015 23.03 23.25 22.56 22.56 49,784,260 -0.68(-2.92%)
Aug 20, 2015 23.49 23.63 23.24 23.24 27,895,362 -0.48(-2.04%)
Aug 19, 2015 23.79 23.87 23.52 23.73 26,514,022 -0.17(-0.70%)
Aug 18, 2015 23.81 23.95 23.73 23.89 19,836,208 +0.01(+0.06%)
Aug 17, 2015 23.62 23.90 23.54 23.88 20,636,358 +0.12(+0.51%)
Aug 14, 2015 23.79 23.88 23.57 23.76 26,858,762 -0.03(-0.11%)
Aug 13, 2015 23.80 23.96 23.49 23.79 29,048,864 -0.01(-0.03%)
Aug 12, 2015 23.46 23.68 23.35 23.79 41,601,136 +0.17(+0.71%)
Aug 11, 2015 23.68 23.71 23.50 23.62 28,594,210 -0.16(-0.68%)
Aug 10, 2015 23.68 23.86 23.63 23.79 23,219,480 +0.11(+0.48%)
Aug 07, 2015 23.66 23.75 23.46 23.67 21,784,192 +0.01(+0.06%)
Aug 06, 2015 24.19 24.20 23.56 23.66 36,378,940 -0.44(-1.81%)
Aug 05, 2015 24.26 24.33 24.07 24.10 36,046,512 -0.02(-0.07%)
Aug 04, 2015 24.19 24.19 23.92 24.11 38,535,964 -0.03(-0.11%)
Aug 03, 2015 24.23 24.24 23.97 24.14 25,603,718 +0.06(+0.25%)
Jul 31, 2015 23.98 24.35 23.95 24.08 43,437,216 +0.22(+0.92%)
Jul 30, 2015 23.82 24.04 23.63 23.86 32,201,444 -0.02(-0.08%)
Jul 29, 2015 23.69 24.13 23.66 23.88 67,906,568 +0.27(+1.16%)
Jul 28, 2015 23.33 23.68 22.97 23.60 54,918,260 +0.67(+2.94%)
Jul 27, 2015 22.82 22.97 22.62 22.93 46,909,880 +0.05(+0.23%)
Jul 24, 2015 23.12 23.18 22.80 22.88 32,090,986 -0.35(-1.50%)
Jul 23, 2015 23.36 23.37 23.12 23.22 19,046,716 -0.07(-0.29%)
Jul 22, 2015 23.41 23.50 23.21 23.29 26,393,438 -0.17(-0.74%)
Jul 21, 2015 23.53 23.60 23.29 23.46 26,444,120 -0.07(-0.28%)
Jul 20, 2015 23.46 23.62 23.43 23.53 22,122,946 +0.11(+0.48%)
Jul 17, 2015 23.38 23.42 23.31 23.42 25,123,322 -0.02(-0.09%)
Jul 16, 2015 23.46 23.50 23.39 23.44 22,930,896 +0.08(+0.34%)
Jul 15, 2015 23.38 23.45 23.31 23.36 29,152,570 -0.07(-0.29%)
Jul 14, 2015 23.21 23.47 23.18 23.42 27,700,490 +0.17(+0.75%)
Jul 13, 2015 23.05 23.27 23.03 23.25 27,295,762 +0.31(+1.34%)
Jul 10, 2015 22.86 23.00 22.80 22.94 31,669,006 +0.33(+1.48%)
Jul 09, 2015 22.60 22.69 22.52 22.61 33,110,646 +0.27(+1.23%)
Jul 08, 2015 22.40 22.52 22.30 22.34 30,266,462 -0.19(-0.83%)
Jul 07, 2015 22.26 22.59 22.13 22.52 38,717,372 +0.32(+1.44%)
Jul 06, 2015 22.24 22.46 22.09 22.20 31,438,392 -0.08(-0.36%)
Jul 02, 2015 22.53 22.28 22.28 22.28 33,886,700 -0.21(-0.95%)
Jul 01, 2015 22.41 22.61 22.31 22.50 42,260,164 +0.11(+0.48%)
Jun 30, 2015 22.56 22.56 22.26 22.39 52,444,336 -0.04(-0.18%)
Jun 29, 2015 22.52 22.78 22.39 22.43 43,190,076 -0.22(-0.97%)
Jun 26, 2015 22.82 22.90 22.62 22.65 53,420,140 -0.07(-0.29%)
Jun 25, 2015 22.84 22.93 22.65 22.72 34,481,752 -0.14(-0.61%)
Jun 24, 2015 22.93 23.05 22.86 22.86 34,565,416 -0.18(-0.78%)
Jun 23, 2015 22.98 23.10 22.93 23.04 27,633,752 +0.13(+0.55%)
Jun 22, 2015 22.93 23.04 22.89 22.91 21,027,638 +0.09(+0.38%)
Jun 19, 2015 22.86 23.04 22.82 22.82 43,249,392 -0.13(-0.55%)
Jun 18, 2015 22.76 23.04 22.74 22.95 36,707,256 +0.26(+1.15%)
Jun 17, 2015 22.74 22.82 22.60 22.69 31,440,110 -0.04(-0.18%)
Jun 16, 2015 22.74 22.77 22.58 22.73 30,953,834 +0.00(+0.00%)
Jun 15, 2015 22.74 22.78 22.61 22.73 31,348,996 -0.11(-0.50%)
Jun 12, 2015 22.90 23.01 22.77 22.84 32,476,450 -0.17(-0.73%)
Jun 11, 2015 22.92 23.08 22.88 23.01 30,185,024 +0.10(+0.44%)
Jun 10, 2015 22.76 22.99 22.73 22.91 35,454,248 +0.20(+0.88%)
Jun 09, 2015 22.74 22.79 22.63 22.71 34,761,084 +0.02(+0.09%)
Jun 08, 2015 22.68 22.81 22.65 22.69 26,462,550 -0.07(-0.32%)
Jun 05, 2015 22.83 22.89 22.66 22.76 34,546,516 -0.10(-0.44%)
Jun 04, 2015 22.84 23.08 22.78 22.86 30,939,278 -0.11(-0.49%)
Jun 03, 2015 23.07 23.14 22.89 22.98 25,760,404 -0.05(-0.23%)
Jun 02, 2015 23.13 23.14 22.94 23.03 27,954,734 -0.05(-0.20%)
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.