Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 22.32 22.56 22.14 22.37 8,707,706 -0.01(-0.03%)
Oct 29, 2015 22.17 22.57 22.15 22.38 11,609,580 -0.02(-0.08%)
Oct 28, 2015 21.99 22.62 21.98 22.40 15,460,629 +0.58(+2.64%)
Oct 27, 2015 21.82 22.05 21.69 21.82 16,182,103 -0.14(-0.66%)
Oct 26, 2015 22.31 22.34 21.97 21.97 8,147,756 -0.42(-1.88%)
Oct 23, 2015 22.46 22.56 22.26 22.39 7,606,149 -0.13(-0.56%)
Oct 22, 2015 22.33 22.56 22.29 22.51 12,977,848 +0.49(+2.22%)
Oct 21, 2015 22.13 22.23 21.97 22.02 10,378,029 +0.11(+0.49%)
Oct 20, 2015 21.62 21.99 21.60 21.92 8,625,024 +0.02(+0.09%)
Oct 19, 2015 22.15 22.18 21.75 21.90 7,854,734 -0.58(-2.57%)
Oct 16, 2015 22.50 22.51 22.16 22.47 9,038,610 +0.11(+0.50%)
Oct 15, 2015 22.16 22.36 21.95 22.36 9,783,200 +0.23(+1.02%)
Oct 14, 2015 21.97 22.21 21.87 22.14 11,946,265 +0.37(+1.70%)
Oct 13, 2015 21.56 22.04 21.50 21.77 11,329,039 -0.40(-1.81%)
Oct 12, 2015 22.40 22.42 22.08 22.17 11,251,516 -0.37(-1.64%)
Oct 09, 2015 22.74 22.76 22.43 22.54 14,094,673 +0.00(+0.00%)
Oct 08, 2015 22.13 22.60 22.11 22.54 13,564,062 +0.16(+0.70%)
Oct 07, 2015 22.39 22.63 22.14 22.38 39,896,060 +0.88(+4.08%)
Oct 06, 2015 21.18 21.70 21.16 21.50 19,844,418 +0.51(+2.45%)
Oct 05, 2015 20.80 21.06 20.80 20.99 17,034,930 +0.61(+2.98%)
Oct 02, 2015 19.73 20.39 19.69 20.38 19,546,538 +0.98(+5.04%)
Oct 01, 2015 19.84 19.98 19.29 19.40 15,457,789 +0.25(+1.31%)
Sep 30, 2015 18.91 19.16 18.85 19.15 9,803,387 +0.58(+3.14%)
Sep 29, 2015 18.72 18.77 18.46 18.57 12,869,837 +0.16(+0.85%)
Sep 28, 2015 18.73 18.73 18.39 18.41 12,612,870 -0.66(-3.45%)
Sep 25, 2015 19.12 19.21 18.96 19.07 11,043,824 +0.17(+0.90%)
Sep 24, 2015 18.61 19.00 18.49 18.90 15,549,618 +0.15(+0.80%)
Sep 23, 2015 19.20 19.22 18.73 18.75 11,948,055 -0.29(-1.55%)
Sep 22, 2015 18.87 19.08 18.82 19.05 16,523,887 -0.42(-2.16%)
Sep 21, 2015 19.45 19.54 19.37 19.47 8,856,075 -0.02(-0.10%)
Sep 18, 2015 19.75 19.86 19.41 19.49 12,478,364 -0.64(-3.18%)
Sep 17, 2015 20.14 20.44 20.02 20.12 12,820,537 -0.01(-0.06%)
Sep 16, 2015 19.84 20.21 19.84 20.14 12,516,646 +0.64(+3.28%)
Sep 15, 2015 19.38 19.62 19.37 19.50 8,960,981 +0.27(+1.40%)
Sep 14, 2015 19.27 19.31 19.08 19.23 8,986,161 -0.21(-1.06%)
Sep 11, 2015 19.46 19.48 19.29 19.43 9,935,961 -0.13(-0.64%)
Sep 10, 2015 19.49 19.70 19.30 19.56 16,895,214 +0.19(+1.00%)
Sep 09, 2015 19.98 20.09 19.35 19.37 20,535,428 -0.32(-1.62%)
Sep 08, 2015 19.81 19.82 19.57 19.69 36,592,580 +0.44(+2.31%)
Sep 04, 2015 19.55 19.24 19.24 19.24 27,054,190 -1.07(-5.28%)
Sep 03, 2015 20.17 20.61 20.11 20.31 11,865,593 +0.13(+0.65%)
Sep 02, 2015 20.35 20.36 19.78 20.18 17,007,504 +0.04(+0.19%)
Sep 01, 2015 20.29 20.45 20.01 20.14 17,215,064 -0.88(-4.17%)
Aug 31, 2015 20.67 21.08 20.36 21.02 11,351,664 +0.18(+0.84%)
Aug 28, 2015 20.43 21.04 20.43 20.85 14,485,605 +0.14(+0.70%)
Aug 27, 2015 20.01 20.70 19.98 20.70 20,692,042 +1.21(+6.21%)
Aug 26, 2015 19.83 19.84 19.13 19.49 19,150,000 +0.24(+1.27%)
Aug 25, 2015 20.03 20.07 19.23 19.25 20,660,346 -0.30(-1.54%)
Aug 24, 2015 19.74 20.19 19.36 19.55 29,612,136 -1.24(-5.97%)
Aug 21, 2015 21.47 21.57 20.79 20.79 13,845,119 -0.76(-3.52%)
Aug 20, 2015 21.94 22.12 21.55 21.55 10,410,175 -0.18(-0.81%)
Aug 19, 2015 21.97 22.03 21.59 21.72 10,535,811 -0.37(-1.67%)
Aug 18, 2015 22.12 22.14 22.02 22.09 7,118,656 -0.18(-0.79%)
Aug 17, 2015 22.24 22.29 22.03 22.27 8,871,035 -0.15(-0.67%)
Aug 14, 2015 22.27 22.47 22.26 22.42 7,438,040 -0.09(-0.42%)
Aug 13, 2015 22.59 22.61 22.44 22.51 8,550,182 -0.33(-1.43%)
Aug 12, 2015 22.54 22.88 22.41 22.84 10,153,007 +0.24(+1.08%)
Aug 11, 2015 22.46 22.60 22.31 22.59 9,784,374 -0.14(-0.63%)
Aug 10, 2015 22.35 22.75 22.26 22.74 10,258,051 +0.38(+1.68%)
Aug 07, 2015 22.50 22.74 22.34 22.36 7,693,620 -0.13(-0.56%)
Aug 06, 2015 22.34 22.51 22.21 22.49 12,915,981 +0.01(+0.03%)
Aug 05, 2015 22.91 22.98 22.47 22.48 10,839,686 -0.04(-0.19%)
Aug 04, 2015 22.64 22.72 22.45 22.52 10,383,095 +0.04(+0.16%)
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.