Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 18.55 18.74 18.35 18.63 594,310 +0.05(+0.27%)
Oct 29, 2015 18.45 18.61 18.24 18.58 869,056 -0.01(-0.05%)
Oct 28, 2015 17.96 18.65 17.87 18.59 1,023,338 +0.66(+3.68%)
Oct 27, 2015 17.82 17.95 17.51 17.93 1,115,986 +0.09(+0.50%)
Oct 26, 2015 17.81 18.00 17.55 17.84 836,283 +0.11(+0.62%)
Oct 23, 2015 18.65 18.74 17.44 17.73 1,687,411 -0.87(-4.68%)
Oct 22, 2015 18.75 19.06 18.57 18.60 759,994 -0.13(-0.69%)
Oct 21, 2015 19.08 19.16 18.71 18.73 855,807 -0.27(-1.42%)
Oct 20, 2015 18.82 19.11 18.76 19.00 758,982 +0.17(+0.90%)
Oct 19, 2015 18.68 18.87 18.46 18.83 756,697 +0.15(+0.80%)
Oct 16, 2015 18.77 18.92 18.48 18.68 1,059,404 -0.07(-0.37%)
Oct 15, 2015 18.79 19.20 18.22 18.75 1,338,298 +0.02(+0.11%)
Oct 14, 2015 19.32 19.62 18.66 18.73 1,135,117 -0.53(-2.75%)
Oct 13, 2015 19.49 19.67 19.14 19.26 1,336,703 -0.61(-3.07%)
Oct 12, 2015 20.04 20.29 19.85 19.87 735,425 -0.21(-1.05%)
Oct 09, 2015 19.79 20.12 19.55 20.08 1,079,611 +0.23(+1.16%)
Oct 08, 2015 19.60 20.13 19.54 19.85 1,221,850 +0.32(+1.64%)
Oct 07, 2015 19.48 19.67 19.26 19.53 1,089,432 +0.06(+0.31%)
Oct 06, 2015 19.61 19.75 19.36 19.47 882,519 -0.22(-1.12%)
Oct 05, 2015 19.36 19.76 19.19 19.69 1,170,217 +0.37(+1.92%)
Oct 02, 2015 19.29 19.72 18.77 19.32 1,466,434 +0.40(+2.11%)
Oct 01, 2015 19.33 19.34 18.84 18.92 1,195,546 -0.38(-1.97%)
Sep 30, 2015 19.41 19.43 18.64 19.30 2,023,402 +0.13(+0.68%)
Sep 29, 2015 19.55 19.72 19.02 19.17 2,269,196 -0.38(-1.94%)
Sep 28, 2015 19.75 20.41 19.30 19.55 4,273,466 -0.36(-1.81%)
Sep 25, 2015 22.56 22.56 19.63 19.91 13,526,814 -4.86(-19.62%)
Sep 24, 2015 25.10 25.29 24.56 24.77 2,003,305 -0.47(-1.86%)
Sep 23, 2015 25.52 25.92 24.66 25.24 1,754,242 +0.58(+2.35%)
Sep 22, 2015 24.51 24.81 24.24 24.66 1,726,853 -0.05(-0.20%)
Sep 21, 2015 24.62 25.11 24.62 24.71 1,207,631 +0.19(+0.77%)
Sep 18, 2015 25.10 25.29 24.45 24.52 1,697,303 -0.75(-2.97%)
Sep 17, 2015 25.41 25.82 24.90 25.27 1,537,146 -0.18(-0.71%)
Sep 16, 2015 24.91 25.49 24.76 25.45 757,323 +0.50(+2.00%)
Sep 15, 2015 25.27 25.30 24.77 24.95 1,248,539 -0.36(-1.42%)
Sep 14, 2015 25.36 25.55 25.20 25.31 580,548 -0.05(-0.20%)
Sep 11, 2015 25.49 25.59 25.13 25.36 515,759 -0.27(-1.05%)
Sep 10, 2015 25.57 26.06 25.52 25.63 797,983 -0.04(-0.16%)
Sep 09, 2015 26.33 26.33 25.60 25.67 356,216 -0.47(-1.80%)
Sep 08, 2015 26.22 26.22 25.93 26.14 387,922 +0.27(+1.04%)
Sep 04, 2015 25.86 25.87 25.87 25.87 372,400 -0.27(-1.03%)
Sep 03, 2015 26.09 26.56 25.99 26.14 583,780 +0.15(+0.58%)
Sep 02, 2015 26.39 26.47 25.82 25.99 817,647 -0.01(-0.04%)
Sep 01, 2015 25.87 26.55 25.79 26.00 964,998 -0.37(-1.40%)
Aug 31, 2015 26.55 26.68 26.14 26.37 847,449 -0.24(-0.90%)
Aug 28, 2015 26.73 27.02 26.46 26.61 457,661 -0.30(-1.11%)
Aug 27, 2015 26.71 27.01 26.27 26.91 698,747 +0.48(+1.80%)
Aug 26, 2015 25.99 26.62 25.73 26.43 765,817 +0.95(+3.75%)
Aug 25, 2015 26.16 26.61 25.45 25.48 947,954 +0.04(+0.16%)
Aug 24, 2015 25.19 26.35 24.39 25.44 943,438 -1.17(-4.40%)
Aug 21, 2015 27.06 27.29 26.45 26.61 1,131,506 -0.87(-3.17%)
Aug 20, 2015 28.38 28.58 27.40 27.48 823,051 -1.25(-4.35%)
Aug 19, 2015 28.31 29.05 28.04 28.73 765,822 +0.29(+1.02%)
Aug 18, 2015 28.50 28.62 28.05 28.44 678,134 -0.09(-0.32%)
Aug 17, 2015 28.27 28.65 27.91 28.53 682,925 +0.30(+1.06%)
Aug 14, 2015 27.51 28.30 27.41 28.23 744,398 +0.59(+2.15%)
Aug 13, 2015 27.44 27.74 27.36 27.64 488,635 +0.14(+0.49%)
Aug 12, 2015 28.02 28.02 27.26 27.50 684,382 -0.73(-2.59%)
Aug 11, 2015 28.10 28.34 27.79 28.23 473,284 -0.04(-0.14%)
Aug 10, 2015 27.67 28.65 27.65 28.27 742,668 +0.85(+3.10%)
Aug 07, 2015 27.71 27.88 27.21 27.42 754,006 -0.43(-1.54%)
Aug 06, 2015 28.46 28.46 27.56 27.85 354,088 -0.67(-2.35%)
Aug 05, 2015 28.66 28.93 28.40 28.52 568,218 -0.12(-0.42%)
Aug 04, 2015 27.99 28.88 27.89 28.64 1,115,563 +0.53(+1.89%)
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.