Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 20.21 20.82 19.98 20.61 34,197,952 -1.24(-5.69%)
Sep 29, 2015 21.84 21.95 21.42 21.85 6,556,161 +0.07(+0.30%)
Sep 28, 2015 22.40 22.57 21.72 21.79 6,295,811 -0.74(-3.27%)
Sep 25, 2015 22.59 22.74 22.41 22.52 3,901,837 +0.10(+0.45%)
Sep 24, 2015 22.47 22.66 22.31 22.42 6,368,453 -0.19(-0.83%)
Sep 23, 2015 22.92 22.92 22.53 22.61 3,878,671 -0.31(-1.36%)
Sep 22, 2015 23.00 23.11 22.76 22.92 5,219,003 -0.30(-1.31%)
Sep 21, 2015 22.92 23.39 22.91 23.22 7,780,297 +0.40(+1.74%)
Sep 18, 2015 22.99 23.32 22.71 22.83 11,410,118 -0.48(-2.05%)
Sep 17, 2015 23.29 23.72 23.22 23.30 6,617,321 +0.17(+0.72%)
Sep 16, 2015 22.98 23.19 22.95 23.14 8,663,650 +0.17(+0.72%)
Sep 15, 2015 23.28 23.40 22.91 22.97 8,004,187 -0.30(-1.27%)
Sep 14, 2015 23.43 23.61 23.24 23.27 4,498,958 -0.12(-0.49%)
Sep 11, 2015 23.38 23.43 22.87 23.38 5,379,724 -0.11(-0.46%)
Sep 10, 2015 23.50 23.77 23.42 23.49 4,488,736 -0.04(-0.15%)
Sep 09, 2015 23.92 23.99 23.50 23.53 5,013,573 -0.16(-0.67%)
Sep 08, 2015 23.76 23.84 23.42 23.69 5,240,039 +0.25(+1.08%)
Sep 04, 2015 23.43 23.43 23.43 23.43 6,242,656 -0.43(-1.82%)
Sep 03, 2015 23.67 24.06 23.66 23.87 5,563,962 +0.27(+1.13%)
Sep 02, 2015 23.67 23.88 23.41 23.60 5,714,052 +0.27(+1.15%)
Sep 01, 2015 23.32 23.59 23.19 23.33 4,311,576 -0.39(-1.65%)
Aug 31, 2015 23.68 23.85 23.51 23.72 4,569,466 -0.01(-0.06%)
Aug 28, 2015 23.81 24.08 23.64 23.74 3,961,515 -0.10(-0.42%)
Aug 27, 2015 23.88 24.06 23.43 23.84 4,029,679 +0.09(+0.40%)
Aug 26, 2015 23.41 23.80 23.05 23.75 5,873,264 +0.82(+3.56%)
Aug 25, 2015 23.89 23.91 22.92 22.93 8,797,427 -0.22(-0.94%)
Aug 24, 2015 22.61 23.59 22.23 23.15 17,646,776 -0.13(-0.56%)
Aug 21, 2015 24.35 24.44 23.27 23.28 13,340,224 -1.06(-4.37%)
Aug 20, 2015 24.40 24.70 24.26 24.34 8,835,952 -0.32(-1.29%)
Aug 19, 2015 24.80 24.97 24.60 24.66 3,940,816 -0.40(-1.59%)
Aug 18, 2015 24.89 25.25 24.93 25.05 5,941,079 +0.12(+0.49%)
Aug 17, 2015 24.74 24.97 24.53 24.93 5,630,391 +0.18(+0.73%)
Aug 14, 2015 24.84 24.98 24.63 24.75 5,437,821 -0.01(-0.06%)
Aug 13, 2015 25.34 25.36 24.68 24.76 9,745,689 -0.61(-2.42%)
Aug 12, 2015 25.45 25.46 25.01 25.38 5,640,150 -0.25(-0.99%)
Aug 11, 2015 25.15 25.72 25.03 25.63 7,909,006 +0.14(+0.54%)
Aug 10, 2015 24.84 25.55 24.84 25.50 6,000,605 +0.27(+1.06%)
Aug 07, 2015 25.20 25.42 25.07 25.23 8,359,264 -0.03(-0.11%)
Aug 06, 2015 25.46 25.47 24.82 25.26 5,358,699 -0.19(-0.74%)
Aug 05, 2015 25.56 25.76 25.39 25.44 4,640,900 +0.02(+0.09%)
Aug 04, 2015 25.93 26.03 25.39 25.42 7,402,690 -0.51(-1.95%)
Aug 03, 2015 26.38 26.39 25.77 25.93 3,857,632 -0.45(-1.70%)
Jul 31, 2015 26.11 26.57 25.84 26.38 10,728,410 +0.31(+1.19%)
Jul 30, 2015 26.11 26.11 25.81 26.07 2,977,695 -0.11(-0.41%)
Jul 29, 2015 25.94 26.25 25.91 26.17 2,868,789 +0.14(+0.53%)
Jul 28, 2015 26.26 26.34 25.73 26.04 5,256,187 -0.15(-0.58%)
Jul 27, 2015 25.94 26.28 25.79 26.19 8,227,379 +0.17(+0.67%)
Jul 24, 2015 26.28 26.29 25.91 26.02 5,030,786 -0.31(-1.18%)
Jul 23, 2015 26.29 26.83 26.20 26.33 6,340,535 +0.19(+0.72%)
Jul 22, 2015 26.61 26.67 26.01 26.14 13,500,885 -0.56(-2.11%)
Jul 21, 2015 27.20 27.24 26.52 26.70 6,150,709 -0.49(-1.81%)
Jul 20, 2015 27.23 27.33 27.15 27.19 2,313,116 -0.02(-0.08%)
Jul 17, 2015 27.43 27.56 27.16 27.22 3,038,047 -0.33(-1.18%)
Jul 16, 2015 27.38 27.62 27.19 27.54 3,593,560 +0.22(+0.79%)
Jul 15, 2015 27.35 27.38 27.20 27.32 2,799,731 -0.01(-0.03%)
Jul 14, 2015 27.32 27.51 27.31 27.33 2,941,947 +0.07(+0.24%)
Jul 13, 2015 27.43 27.48 27.11 27.27 4,132,878 +0.09(+0.35%)
Jul 10, 2015 27.27 27.30 26.63 27.17 13,612,032 -0.14(-0.53%)
Jul 09, 2015 27.94 28.03 27.30 27.32 5,538,266 -0.43(-1.56%)
Jul 08, 2015 28.05 28.15 27.74 27.75 3,747,346 -0.43(-1.51%)
Jul 07, 2015 27.90 28.20 27.73 28.18 3,961,452 +0.31(+1.12%)
Jul 06, 2015 27.75 28.15 27.57 27.87 3,418,794 +0.11(+0.39%)
Jul 02, 2015 27.68 27.76 27.76 27.76 2,972,098 +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.