Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 22.02 22.21 21.91 21.91 29,412,832 -0.22(-1.00%)
Oct 29, 2015 22.13 22.18 21.97 22.13 22,016,004 -0.17(-0.75%)
Oct 28, 2015 22.24 22.36 22.05 22.29 31,266,206 +0.24(+1.07%)
Oct 27, 2015 21.81 22.07 21.70 22.06 25,653,996 +0.08(+0.35%)
Oct 26, 2015 22.26 22.39 21.93 21.98 26,806,220 -0.30(-1.36%)
Oct 23, 2015 22.04 22.31 21.97 22.29 34,342,008 +0.26(+1.17%)
Oct 22, 2015 21.69 22.18 21.64 22.03 42,354,616 +0.55(+2.58%)
Oct 21, 2015 21.72 21.88 21.43 21.47 25,251,698 -0.17(-0.77%)
Oct 20, 2015 21.41 21.66 21.38 21.64 26,781,198 +0.19(+0.88%)
Oct 19, 2015 21.35 21.48 21.22 21.45 27,363,656 +0.00(+0.00%)
Oct 16, 2015 21.52 21.53 21.26 21.45 26,270,906 +0.08(+0.36%)
Oct 15, 2015 21.34 21.41 21.16 21.38 25,017,896 +0.25(+1.19%)
Oct 14, 2015 21.07 21.19 20.95 21.12 26,528,654 -0.02(-0.11%)
Oct 13, 2015 21.07 21.22 21.06 21.15 19,895,148 -0.08(-0.39%)
Oct 12, 2015 21.21 21.34 21.08 21.23 19,077,382 +0.04(+0.18%)
Oct 09, 2015 21.27 21.38 21.13 21.19 29,138,596 +0.00(+0.00%)
Oct 08, 2015 20.89 21.28 20.83 21.19 29,624,522 +0.28(+1.34%)
Oct 07, 2015 20.90 21.22 20.50 20.91 39,178,764 +0.24(+1.14%)
Oct 06, 2015 20.52 20.86 20.49 20.68 45,574,552 +0.29(+1.42%)
Oct 05, 2015 19.77 20.49 19.72 20.39 39,795,192 +0.83(+4.23%)
Oct 02, 2015 19.29 19.58 19.24 19.56 45,975,636 +0.02(+0.12%)
Oct 01, 2015 19.78 19.86 19.40 19.54 35,469,732 -0.24(-1.19%)
Sep 30, 2015 19.58 19.87 19.49 19.77 42,606,568 +0.46(+2.38%)
Sep 29, 2015 19.31 19.53 19.25 19.31 35,971,372 -0.01(-0.08%)
Sep 28, 2015 19.46 19.60 19.28 19.33 36,123,176 -0.28(-1.40%)
Sep 25, 2015 19.44 19.81 19.43 19.60 49,940,904 +0.46(+2.42%)
Sep 24, 2015 18.90 19.21 18.77 19.14 47,258,872 +0.10(+0.51%)
Sep 23, 2015 19.00 19.06 18.84 19.04 24,962,514 +0.11(+0.56%)
Sep 22, 2015 18.88 18.99 18.81 18.94 28,284,004 -0.30(-1.57%)
Sep 21, 2015 19.17 19.45 19.09 19.24 29,134,388 +0.00(+0.00%)
Sep 18, 2015 19.26 19.39 19.02 19.24 53,129,436 -0.26(-1.31%)
Sep 17, 2015 19.55 19.80 19.44 19.49 33,732,284 -0.14(-0.73%)
Sep 16, 2015 19.64 19.66 19.47 19.64 28,201,626 +0.07(+0.35%)
Sep 15, 2015 19.25 19.64 19.25 19.57 27,187,854 +0.21(+1.09%)
Sep 14, 2015 19.70 19.71 19.33 19.36 24,741,128 -0.24(-1.23%)
Sep 11, 2015 19.58 19.72 19.44 19.60 28,581,412 -0.18(-0.91%)
Sep 10, 2015 19.51 19.95 19.47 19.78 35,080,460 +0.24(+1.23%)
Sep 09, 2015 19.96 20.13 19.49 19.54 33,232,196 -0.27(-1.37%)
Sep 08, 2015 19.57 19.83 19.52 19.81 27,789,540 +0.59(+3.06%)
Sep 04, 2015 19.15 19.22 19.22 19.22 35,716,292 -0.29(-1.47%)
Sep 03, 2015 19.49 19.70 19.39 19.51 37,116,696 +0.19(+0.97%)
Sep 02, 2015 19.28 19.33 18.89 19.32 37,068,032 +0.40(+2.11%)
Sep 01, 2015 19.00 19.30 18.84 18.92 43,416,056 -0.57(-2.94%)
Aug 31, 2015 19.54 19.67 19.39 19.49 42,996,160 -0.09(-0.46%)
Aug 28, 2015 19.52 19.62 19.45 19.58 35,736,680 -0.13(-0.65%)
Aug 27, 2015 19.58 19.73 19.29 19.71 48,458,788 +0.37(+1.91%)
Aug 26, 2015 19.04 19.39 18.61 19.34 72,723,152 +0.80(+4.31%)
Aug 25, 2015 19.54 19.58 18.53 18.55 53,909,720 -0.43(-2.26%)
Aug 24, 2015 18.75 19.64 17.35 18.97 81,866,584 -0.96(-4.84%)
Aug 21, 2015 20.25 20.59 19.94 19.94 64,390,352 -0.43(-2.11%)
Aug 20, 2015 20.76 20.90 20.37 20.37 50,290,352 -0.57(-2.73%)
Aug 19, 2015 21.17 21.27 20.88 20.94 39,858,452 -0.34(-1.59%)
Aug 18, 2015 21.63 21.63 21.23 21.28 42,761,616 -0.43(-1.99%)
Aug 17, 2015 21.58 21.82 21.48 21.71 28,228,098 -0.15(-0.71%)
Aug 14, 2015 21.68 21.88 21.66 21.87 33,044,230 +0.25(+1.15%)
Aug 13, 2015 21.68 22.00 21.61 21.62 81,186,056 +0.60(+2.87%)
Aug 12, 2015 20.94 21.17 20.65 21.02 55,915,564 -0.09(-0.43%)
Aug 11, 2015 21.27 21.38 20.98 21.11 33,707,816 -0.43(-1.99%)
Aug 10, 2015 21.45 21.62 21.29 21.54 31,516,362 +0.33(+1.56%)
Aug 07, 2015 21.22 21.26 21.02 21.20 21,293,448 -0.05(-0.21%)
Aug 06, 2015 21.37 21.60 21.09 21.25 26,740,194 -0.05(-0.21%)
Aug 05, 2015 21.17 21.54 21.17 21.29 25,537,446 +0.18(+0.86%)
Aug 04, 2015 21.26 21.44 21.01 21.11 24,654,198 -0.25(-1.16%)
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.