Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 23.52 24.10 23.34 24.10 1,882,495 +0.78(+3.34%)
Sep 29, 2015 23.70 23.72 23.20 23.32 1,163,997 -0.65(-2.71%)
Sep 28, 2015 23.89 24.20 23.55 23.97 3,042,744 -1.71(-6.66%)
Sep 25, 2015 25.86 26.08 25.23 25.68 3,736,777 -1.48(-5.45%)
Sep 24, 2015 27.00 27.19 26.51 27.16 6,111,287 +0.06(+0.22%)
Sep 23, 2015 26.87 27.63 26.05 27.10 8,156,899 +1.66(+6.53%)
Sep 22, 2015 24.41 25.73 24.40 25.44 8,596,672 -4.66(-15.48%)
Sep 21, 2015 29.72 30.17 29.58 30.10 3,239,052 -6.21(-17.10%)
Sep 18, 2015 36.67 36.91 36.26 36.31 225,769 -1.72(-4.52%)
Sep 17, 2015 38.05 38.37 37.70 38.03 33,269 +0.13(+0.34%)
Sep 16, 2015 37.59 37.94 37.49 37.90 31,276 +0.13(+0.36%)
Sep 15, 2015 37.78 37.89 37.58 37.77 59,624 +0.30(+0.80%)
Sep 14, 2015 37.35 37.50 37.06 37.47 34,333 -0.41(-1.08%)
Sep 11, 2015 37.55 37.90 37.50 37.88 28,369 +0.13(+0.36%)
Sep 10, 2015 37.43 37.83 37.41 37.74 45,583 +0.34(+0.91%)
Sep 09, 2015 38.21 38.35 37.40 37.40 30,265 +0.17(+0.46%)
Sep 08, 2015 36.95 37.23 36.89 37.23 71,055 +1.65(+4.64%)
Sep 04, 2015 35.58 35.58 35.58 0 -0.52(-1.44%)
Sep 03, 2015 36.37 36.67 36.05 36.10 67,098 +0.19(+0.53%)
Sep 02, 2015 36.27 36.27 35.69 35.91 149,801 -0.24(-0.66%)
Sep 01, 2015 36.56 36.59 36.06 36.15 79,268 -1.09(-2.93%)
Aug 31, 2015 37.38 37.42 37.09 37.24 73,307 -0.75(-1.97%)
Aug 28, 2015 37.94 38.14 37.72 37.99 84,184 -0.53(-1.38%)
Aug 27, 2015 38.26 38.67 38.19 38.52 122,900 +0.29(+0.76%)
Aug 26, 2015 38.13 38.29 37.40 38.23 121,630 +0.97(+2.60%)
Aug 25, 2015 38.70 38.74 37.02 37.26 142,787 +0.40(+1.09%)
Aug 24, 2015 36.36 37.78 35.85 36.86 181,513 -0.22(-0.59%)
Aug 21, 2015 37.45 37.90 36.91 37.08 102,596 -0.22(-0.59%)
Aug 20, 2015 38.18 38.22 37.28 37.30 95,753 -0.84(-2.20%)
Aug 19, 2015 38.04 38.29 37.83 38.14 167,557 -0.36(-0.94%)
Aug 18, 2015 38.98 39.01 38.45 38.50 221,162 -0.90(-2.28%)
Aug 17, 2015 39.39 39.50 39.25 39.40 71,162 -0.77(-1.93%)
Aug 14, 2015 40.09 40.29 39.95 40.17 80,552 +0.07(+0.19%)
Aug 13, 2015 40.13 40.27 39.96 40.10 44,881 -0.01(-0.02%)
Aug 12, 2015 40.25 40.28 39.68 40.11 104,427 -0.97(-2.36%)
Aug 11, 2015 41.28 41.78 40.89 41.08 110,836 -1.72(-4.02%)
Aug 10, 2015 42.15 42.83 42.06 42.80 34,575 +0.83(+1.98%)
Aug 07, 2015 41.60 42.12 41.54 41.97 25,423 +0.56(+1.35%)
Aug 06, 2015 41.58 41.66 41.35 41.41 48,204 -0.25(-0.60%)
Aug 05, 2015 41.78 41.92 41.52 41.66 416,713 +1.15(+2.84%)
Aug 04, 2015 40.75 40.80 40.39 40.51 136,535 +0.01(+0.02%)
Aug 03, 2015 40.53 40.64 40.32 40.50 64,449 +0.15(+0.37%)
Jul 31, 2015 40.54 40.69 40.25 40.35 169,199 -0.03(-0.07%)
Jul 30, 2015 40.73 40.73 40.22 40.38 91,608 -0.69(-1.68%)
Jul 29, 2015 40.83 41.23 40.74 41.07 76,525 -0.92(-2.19%)
Jul 28, 2015 41.60 42.18 41.43 41.99 116,489 +1.17(+2.87%)
Jul 27, 2015 41.45 41.53 40.79 40.82 293,990 -0.50(-1.21%)
Jul 24, 2015 42.06 42.12 41.22 41.32 169,131 -2.01(-4.64%)
Jul 23, 2015 43.38 43.60 43.17 43.33 39,558 +0.49(+1.16%)
Jul 22, 2015 42.52 43.04 42.46 42.84 97,033 -0.78(-1.79%)
Jul 21, 2015 43.38 43.63 43.28 43.61 28,976 +0.02(+0.06%)
Jul 20, 2015 43.34 43.72 43.30 43.59 63,361 -0.69(-1.56%)
Jul 17, 2015 44.31 44.42 43.87 44.28 644,881 -0.01(-0.02%)
Jul 16, 2015 44.21 44.48 44.03 44.29 60,521 +0.74(+1.71%)
Jul 15, 2015 43.59 43.71 43.39 43.55 46,184 -1.10(-2.47%)
Jul 14, 2015 44.01 44.79 43.96 44.65 133,777 -0.59(-1.30%)
Jul 13, 2015 45.45 45.46 45.09 45.24 44,066 -0.62(-1.35%)
Jul 10, 2015 45.44 45.86 45.14 45.86 59,629 +1.15(+2.57%)
Jul 09, 2015 45.13 45.25 44.70 44.71 53,409 +0.97(+2.22%)
Jul 08, 2015 44.27 44.35 43.57 43.74 64,079 -2.00(-4.37%)
Jul 07, 2015 45.04 45.74 44.35 45.74 48,031 -0.06(-0.14%)
Jul 06, 2015 45.91 46.52 45.73 45.80 44,890 -1.31(-2.79%)
Jul 02, 2015 47.12 47.12 47.12 0 -0.51(-1.07%)
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.