Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 22.19 22.78 21.91 22.54 2,068,631 +0.49(+2.21%)
Sep 29, 2015 21.81 22.64 21.59 22.06 2,517,162 +0.46(+2.14%)
Sep 28, 2015 22.31 22.74 21.38 21.59 2,384,376 -0.96(-4.25%)
Sep 25, 2015 21.99 22.59 21.38 22.55 2,018,726 +0.61(+2.80%)
Sep 24, 2015 21.30 22.17 21.18 21.94 1,728,373 +0.54(+2.50%)
Sep 23, 2015 21.42 22.23 21.04 21.40 1,720,403 +0.37(+1.75%)
Sep 22, 2015 20.84 21.20 20.60 21.04 2,070,221 +0.06(+0.27%)
Sep 21, 2015 22.00 22.00 20.93 20.98 2,072,469 -0.41(-1.90%)
Sep 18, 2015 21.21 22.16 21.21 21.39 2,357,155 -0.94(-4.22%)
Sep 17, 2015 21.59 22.80 21.58 22.33 1,916,333 +0.50(+2.31%)
Sep 16, 2015 22.57 22.77 21.31 21.83 2,489,694 -0.76(-3.36%)
Sep 15, 2015 22.70 22.83 22.11 22.58 1,533,973 +0.02(+0.11%)
Sep 14, 2015 24.00 24.08 22.37 22.56 1,836,482 -1.57(-6.49%)
Sep 11, 2015 23.95 24.44 23.56 24.13 1,720,419 +0.13(+0.53%)
Sep 10, 2015 23.89 24.30 23.46 24.00 1,461,700 +0.11(+0.47%)
Sep 09, 2015 23.97 24.38 23.70 23.89 2,458,475 +0.20(+0.84%)
Sep 08, 2015 23.15 23.73 22.82 23.69 1,273,845 +0.86(+3.78%)
Sep 04, 2015 22.67 22.82 22.82 22.82 1,794,729 -0.19(-0.83%)
Sep 03, 2015 22.88 23.68 22.74 23.02 1,782,690 -0.02(-0.07%)
Sep 02, 2015 24.35 24.35 22.52 23.03 1,431,346 +0.07(+0.31%)
Sep 01, 2015 23.14 23.37 22.71 22.96 2,055,935 -0.93(-3.91%)
Aug 31, 2015 23.10 23.99 22.90 23.89 1,709,475 +0.43(+1.84%)
Aug 28, 2015 23.33 23.89 22.83 23.46 3,368,069 +0.69(+3.02%)
Aug 27, 2015 23.73 23.79 22.03 22.78 2,465,252 -0.16(-0.70%)
Aug 26, 2015 22.95 23.07 21.77 22.94 2,353,922 +0.50(+2.21%)
Aug 25, 2015 24.01 24.01 22.39 22.44 2,064,473 -0.84(-3.60%)
Aug 24, 2015 24.52 24.52 22.98 23.28 3,877,773 -1.52(-6.12%)
Aug 21, 2015 27.29 27.38 24.39 24.80 4,614,649 -3.14(-11.24%)
Aug 20, 2015 27.82 28.73 27.82 27.94 961,950 -0.68(-2.37%)
Aug 19, 2015 28.71 28.99 28.10 28.61 1,136,350 -0.34(-1.16%)
Aug 18, 2015 28.97 29.22 28.57 28.95 1,358,013 -0.27(-0.93%)
Aug 17, 2015 27.95 29.39 27.68 29.22 1,973,468 +1.33(+4.78%)
Aug 14, 2015 27.98 28.38 27.46 27.89 1,431,432 -0.26(-0.91%)
Aug 13, 2015 28.70 29.49 27.97 28.14 1,922,040 -0.03(-0.11%)
Aug 12, 2015 27.25 28.25 26.95 28.18 2,747,336 +0.60(+2.17%)
Aug 11, 2015 26.21 27.76 25.88 27.58 2,636,884 +0.82(+3.07%)
Aug 10, 2015 25.40 26.83 25.32 26.75 1,599,731 +1.35(+5.31%)
Aug 07, 2015 25.22 25.58 24.80 25.40 1,560,693 +0.08(+0.32%)
Aug 06, 2015 24.34 25.46 24.33 25.32 1,617,286 +0.54(+2.16%)
Aug 05, 2015 24.97 25.06 24.38 24.79 2,167,300 +0.29(+1.19%)
Aug 04, 2015 24.23 24.75 24.01 24.50 1,367,101 +0.28(+1.18%)
Aug 03, 2015 24.99 25.25 24.05 24.21 2,067,878 -0.76(-3.04%)
Jul 31, 2015 23.57 25.22 23.57 24.97 3,140,312 +1.48(+6.30%)
Jul 30, 2015 23.67 24.86 23.14 23.49 2,726,885 -0.14(-0.60%)
Jul 29, 2015 23.52 23.76 22.97 23.63 2,002,994 +0.25(+1.08%)
Jul 28, 2015 23.01 23.71 22.80 23.38 1,486,136 +0.35(+1.51%)
Jul 27, 2015 23.29 23.55 22.84 23.03 1,187,885 -0.74(-3.13%)
Jul 24, 2015 23.71 23.95 23.45 23.78 1,288,387 +0.17(+0.74%)
Jul 23, 2015 24.27 24.53 23.55 23.60 1,199,451 -0.73(-2.99%)
Jul 22, 2015 24.29 24.52 23.94 24.33 1,140,398 -0.11(-0.45%)
Jul 21, 2015 24.43 24.92 24.29 24.44 1,212,440 +0.09(+0.36%)
Jul 20, 2015 24.64 24.66 24.19 24.35 1,278,516 -0.32(-1.28%)
Jul 17, 2015 24.85 24.88 24.38 24.67 1,534,784 -0.32(-1.30%)
Jul 16, 2015 24.39 25.09 24.37 24.99 1,511,434 +0.74(+3.07%)
Jul 15, 2015 25.22 25.35 23.89 24.25 1,776,032 -1.12(-4.43%)
Jul 14, 2015 24.89 25.50 24.89 25.37 2,136,669 +0.44(+1.74%)
Jul 13, 2015 25.12 25.39 24.79 24.94 2,221,188 +0.34(+1.38%)
Jul 10, 2015 23.73 24.89 23.67 24.60 2,217,333 +0.93(+3.91%)
Jul 09, 2015 23.90 24.21 23.66 23.67 1,949,005 -0.02(-0.07%)
Jul 08, 2015 24.21 24.42 23.23 23.69 2,708,734 -0.64(-2.63%)
Jul 07, 2015 23.90 24.46 23.52 24.33 2,262,339 +0.41(+1.72%)
Jul 06, 2015 23.33 24.01 23.20 23.92 3,138,423 +0.44(+1.89%)
Jul 02, 2015 23.14 23.48 23.48 23.48 1,974,028 +0.11(+0.47%)
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.