Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 20.47 21.09 20.24 20.87 33,760,448 -1.26(-5.69%)
Sep 29, 2015 22.12 22.23 21.70 22.13 6,472,286 +0.07(+0.30%)
Sep 28, 2015 22.69 22.86 22.00 22.07 6,215,267 -0.75(-3.27%)
Sep 25, 2015 22.88 23.03 22.70 22.82 3,851,920 +0.10(+0.45%)
Sep 24, 2015 22.76 22.95 22.60 22.71 6,286,979 -0.19(-0.83%)
Sep 23, 2015 23.22 23.22 22.82 22.90 3,829,051 -0.32(-1.36%)
Sep 22, 2015 23.30 23.41 23.06 23.22 5,152,235 -0.31(-1.31%)
Sep 21, 2015 23.22 23.69 23.20 23.53 7,680,762 +0.40(+1.74%)
Sep 18, 2015 23.28 23.62 23.01 23.12 11,264,145 -0.48(-2.05%)
Sep 17, 2015 23.59 24.02 23.52 23.61 6,532,664 +0.17(+0.72%)
Sep 16, 2015 23.28 23.49 23.25 23.44 8,552,814 +0.17(+0.72%)
Sep 15, 2015 23.58 23.70 23.20 23.27 7,901,787 -0.30(-1.27%)
Sep 14, 2015 23.74 23.92 23.54 23.57 4,441,402 -0.12(-0.49%)
Sep 11, 2015 23.69 23.73 23.17 23.69 5,310,899 -0.11(-0.46%)
Sep 10, 2015 23.80 24.08 23.72 23.80 4,431,311 -0.04(-0.15%)
Sep 09, 2015 24.23 24.30 23.80 23.83 4,949,433 -0.16(-0.67%)
Sep 08, 2015 24.07 24.15 23.72 23.99 5,173,002 +0.26(+1.08%)
Sep 04, 2015 23.73 23.74 23.74 23.74 6,162,792 -0.44(-1.82%)
Sep 03, 2015 23.98 24.38 23.96 24.18 5,492,781 +0.27(+1.13%)
Sep 02, 2015 23.97 24.19 23.72 23.91 5,640,951 +0.27(+1.15%)
Sep 01, 2015 23.62 23.90 23.49 23.64 4,256,417 -0.40(-1.65%)
Aug 31, 2015 23.99 24.16 23.81 24.03 4,511,007 -0.01(-0.06%)
Aug 28, 2015 24.12 24.39 23.94 24.05 3,910,835 -0.10(-0.42%)
Aug 27, 2015 24.18 24.38 23.73 24.15 3,978,126 +0.10(+0.40%)
Aug 26, 2015 23.71 24.11 23.35 24.05 5,798,125 +0.83(+3.56%)
Aug 25, 2015 24.20 24.22 23.22 23.23 8,684,879 -0.22(-0.94%)
Aug 24, 2015 22.90 23.89 22.52 23.45 17,421,016 -0.13(-0.56%)
Aug 21, 2015 24.67 24.76 23.57 23.58 13,169,559 -1.08(-4.37%)
Aug 20, 2015 24.72 25.02 24.57 24.65 8,722,911 -0.32(-1.29%)
Aug 19, 2015 25.12 25.29 24.92 24.98 3,890,400 -0.40(-1.59%)
Aug 18, 2015 25.22 25.58 25.25 25.38 5,865,073 +0.12(+0.49%)
Aug 17, 2015 25.06 25.29 24.85 25.25 5,558,360 +0.18(+0.73%)
Aug 14, 2015 25.16 25.31 24.95 25.07 5,368,254 -0.01(-0.06%)
Aug 13, 2015 25.67 25.69 25.00 25.09 9,621,009 -0.62(-2.42%)
Aug 12, 2015 25.78 25.79 25.33 25.71 5,567,994 -0.26(-0.99%)
Aug 11, 2015 25.47 26.05 25.36 25.96 7,807,824 +0.14(+0.54%)
Aug 10, 2015 25.16 25.88 25.16 25.83 5,923,838 +0.27(+1.06%)
Aug 07, 2015 25.53 25.74 25.39 25.55 8,252,321 -0.03(-0.11%)
Aug 06, 2015 25.79 25.80 25.14 25.58 5,290,144 -0.19(-0.74%)
Aug 05, 2015 25.89 26.09 25.72 25.77 4,581,528 +0.02(+0.09%)
Aug 04, 2015 26.26 26.37 25.72 25.75 7,307,985 -0.51(-1.95%)
Aug 03, 2015 26.72 26.73 26.10 26.26 3,808,280 -0.45(-1.70%)
Jul 31, 2015 26.45 26.91 26.18 26.72 10,591,158 +0.32(+1.19%)
Jul 30, 2015 26.45 26.45 26.15 26.40 2,939,600 -0.11(-0.41%)
Jul 29, 2015 26.28 26.59 26.24 26.51 2,832,088 +0.14(+0.53%)
Jul 28, 2015 26.60 26.68 26.06 26.37 5,188,943 -0.15(-0.58%)
Jul 27, 2015 26.28 26.62 26.13 26.53 8,122,124 +0.18(+0.67%)
Jul 24, 2015 26.62 26.63 26.25 26.35 4,966,426 -0.32(-1.18%)
Jul 23, 2015 26.63 27.18 26.54 26.67 6,259,419 +0.19(+0.72%)
Jul 22, 2015 26.95 27.01 26.35 26.48 13,328,164 -0.57(-2.11%)
Jul 21, 2015 27.55 27.59 26.87 27.05 6,072,021 -0.50(-1.81%)
Jul 20, 2015 27.58 27.69 27.50 27.55 2,283,523 -0.02(-0.08%)
Jul 17, 2015 27.78 27.92 27.51 27.57 2,999,180 -0.33(-1.18%)
Jul 16, 2015 27.73 27.98 27.55 27.90 3,547,587 +0.22(+0.79%)
Jul 15, 2015 27.71 27.74 27.55 27.68 2,763,913 -0.01(-0.03%)
Jul 14, 2015 27.67 27.87 27.66 27.69 2,904,309 +0.07(+0.24%)
Jul 13, 2015 27.78 27.84 27.46 27.62 4,080,005 +0.10(+0.35%)
Jul 10, 2015 27.63 27.65 26.98 27.52 13,437,890 -0.15(-0.53%)
Jul 09, 2015 28.30 28.39 27.66 27.67 5,467,413 -0.44(-1.56%)
Jul 08, 2015 28.41 28.51 28.10 28.11 3,699,405 -0.43(-1.51%)
Jul 07, 2015 28.26 28.56 28.09 28.54 3,910,772 +0.31(+1.12%)
Jul 06, 2015 28.11 28.51 27.93 28.23 3,375,056 +0.11(+0.39%)
Jul 02, 2015 28.04 28.12 28.12 28.12 2,934,075 +0.12(+0.44%)
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.