Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 22.42 22.43 21.91 22.09 46,714,096 -0.30(-1.35%)
Aug 28, 2015 22.83 22.87 22.28 22.39 48,854,980 -0.41(-1.80%)
Aug 27, 2015 22.47 23.05 22.39 22.80 56,296,112 +0.57(+2.56%)
Aug 26, 2015 21.99 22.31 21.49 22.23 63,665,496 +0.75(+3.48%)
Aug 25, 2015 22.76 22.77 21.47 21.48 61,702,208 -0.54(-2.46%)
Aug 24, 2015 21.92 22.79 19.52 22.03 76,230,552 -0.97(-4.20%)
Aug 21, 2015 23.47 23.70 22.99 22.99 48,850,632 -0.69(-2.92%)
Aug 20, 2015 23.94 24.08 23.69 23.69 27,372,230 -0.49(-2.04%)
Aug 19, 2015 24.25 24.33 23.97 24.18 26,016,794 -0.17(-0.70%)
Aug 18, 2015 24.26 24.41 24.19 24.35 19,464,212 +0.01(+0.06%)
Aug 17, 2015 24.07 24.36 23.99 24.34 20,249,356 +0.12(+0.51%)
Aug 14, 2015 24.25 24.34 24.02 24.21 26,355,070 -0.03(-0.11%)
Aug 13, 2015 24.25 24.42 23.94 24.24 28,504,098 -0.01(-0.03%)
Aug 12, 2015 23.90 24.13 23.79 24.25 40,820,972 +0.17(+0.71%)
Aug 11, 2015 24.14 24.16 23.95 24.08 28,057,972 -0.16(-0.68%)
Aug 10, 2015 24.14 24.32 24.08 24.24 22,784,036 +0.12(+0.48%)
Aug 07, 2015 24.11 24.20 23.90 24.12 21,375,666 +0.01(+0.06%)
Aug 06, 2015 24.65 24.67 24.01 24.11 35,696,712 -0.45(-1.81%)
Aug 05, 2015 24.73 24.80 24.53 24.56 35,370,520 -0.01(-0.03%)
Aug 04, 2015 24.64 24.64 24.37 24.56 37,828,432 -0.03(-0.11%)
Aug 03, 2015 24.69 24.69 24.42 24.59 25,133,628 +0.06(+0.25%)
Jul 31, 2015 24.43 24.80 24.40 24.53 42,639,700 +0.22(+0.92%)
Jul 30, 2015 24.27 24.49 24.07 24.30 31,610,216 -0.02(-0.08%)
Jul 29, 2015 24.13 24.58 24.11 24.32 66,659,784 +0.28(+1.16%)
Jul 28, 2015 23.77 24.13 23.40 24.05 53,909,948 +0.69(+2.94%)
Jul 27, 2015 23.24 23.40 23.05 23.36 46,048,600 +0.05(+0.23%)
Jul 24, 2015 23.56 23.62 23.23 23.30 31,501,788 -0.35(-1.50%)
Jul 23, 2015 23.80 23.81 23.55 23.66 18,697,014 -0.07(-0.29%)
Jul 22, 2015 23.85 23.94 23.65 23.73 25,908,846 -0.18(-0.74%)
Jul 21, 2015 23.97 24.04 23.73 23.90 25,958,598 -0.07(-0.28%)
Jul 20, 2015 23.90 24.06 23.87 23.97 21,716,764 +0.12(+0.49%)
Jul 17, 2015 23.81 23.86 23.75 23.86 24,662,052 -0.02(-0.09%)
Jul 16, 2015 23.90 23.94 23.83 23.88 22,509,878 +0.08(+0.34%)
Jul 15, 2015 23.82 23.89 23.74 23.79 28,617,320 -0.07(-0.28%)
Jul 14, 2015 23.64 23.91 23.61 23.86 27,191,902 +0.18(+0.75%)
Jul 13, 2015 23.48 23.71 23.46 23.69 26,794,604 +0.31(+1.34%)
Jul 10, 2015 23.29 23.43 23.23 23.37 31,087,554 +0.34(+1.48%)
Jul 09, 2015 23.03 23.11 22.94 23.03 32,502,726 +0.28(+1.23%)
Jul 08, 2015 22.82 22.94 22.71 22.75 29,710,760 -0.19(-0.83%)
Jul 07, 2015 22.68 23.02 22.55 22.94 38,006,508 +0.33(+1.44%)
Jul 06, 2015 22.65 22.88 22.50 22.62 30,861,174 -0.08(-0.36%)
Jul 02, 2015 22.95 22.70 22.70 22.70 33,264,532 -0.22(-0.95%)
Jul 01, 2015 22.83 23.03 22.73 22.92 41,484,256 +0.11(+0.48%)
Jun 30, 2015 22.98 22.98 22.67 22.81 51,481,444 -0.04(-0.18%)
Jun 29, 2015 22.94 23.21 22.81 22.85 42,397,096 -0.22(-0.97%)
Jun 26, 2015 23.24 23.32 23.04 23.07 52,439,332 -0.07(-0.29%)
Jun 25, 2015 23.27 23.36 23.07 23.14 33,848,656 -0.14(-0.61%)
Jun 24, 2015 23.36 23.48 23.28 23.28 33,930,788 -0.18(-0.78%)
Jun 23, 2015 23.41 23.53 23.36 23.47 27,126,388 +0.13(+0.55%)
Jun 22, 2015 23.36 23.47 23.32 23.34 20,641,564 +0.09(+0.38%)
Jun 19, 2015 23.28 23.47 23.25 23.25 42,455,324 -0.13(-0.55%)
Jun 18, 2015 23.18 23.47 23.16 23.38 36,033,300 +0.27(+1.15%)
Jun 17, 2015 23.16 23.25 23.03 23.11 30,862,862 -0.04(-0.18%)
Jun 16, 2015 23.17 23.20 23.00 23.15 30,385,514 +0.00(+0.00%)
Jun 15, 2015 23.17 23.21 23.03 23.15 30,773,420 -0.12(-0.50%)
Jun 12, 2015 23.33 23.44 23.20 23.27 31,880,174 -0.17(-0.73%)
Jun 11, 2015 23.35 23.52 23.30 23.44 29,630,820 +0.10(+0.44%)
Jun 10, 2015 23.18 23.42 23.16 23.34 34,803,300 +0.20(+0.88%)
Jun 09, 2015 23.16 23.22 23.05 23.13 34,122,864 +0.02(+0.09%)
Jun 08, 2015 23.11 23.23 23.07 23.11 25,976,690 -0.07(-0.32%)
Jun 05, 2015 23.26 23.32 23.08 23.19 33,912,232 -0.10(-0.44%)
Jun 04, 2015 23.26 23.51 23.20 23.29 30,371,224 -0.12(-0.49%)
Jun 03, 2015 23.50 23.58 23.32 23.41 25,287,436 -0.05(-0.23%)
Jun 02, 2015 23.56 23.58 23.37 23.46 27,441,478 -0.05(-0.20%)
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.