Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 21.22 21.35 21.22 21.35 9,560 +0.34(+1.62%)
Sep 29, 2015 21.14 21.21 20.98 21.01 10,114 -0.11(-0.52%)
Sep 28, 2015 21.28 21.31 21.08 21.12 31,419 -0.38(-1.77%)
Sep 25, 2015 21.50 21.62 21.37 21.50 543,203 +0.00(+0.00%)
Sep 24, 2015 21.27 21.50 21.27 21.50 2,701 -0.03(-0.12%)
Sep 23, 2015 21.53 21.53 21.53 21.53 374 -0.10(-0.48%)
Sep 22, 2015 21.92 21.92 21.63 21.63 30,144 -0.70(-3.13%)
Sep 21, 2015 22.33 22.33 22.33 22.33 1,143 +0.07(+0.31%)
Sep 18, 2015 22.60 22.65 22.25 22.26 62,863 -0.67(-2.92%)
Sep 17, 2015 22.93 22.93 22.93 22.93 100 -0.02(-0.09%)
Sep 16, 2015 22.95 22.95 22.95 22.95 143 +0.15(+0.64%)
Sep 15, 2015 22.67 22.80 22.67 22.80 899 +0.29(+1.30%)
Sep 14, 2015 22.57 22.60 22.51 22.51 621 -0.08(-0.35%)
Sep 11, 2015 22.46 22.59 22.46 22.59 14,471 +0.15(+0.67%)
Sep 10, 2015 22.44 22.44 22.44 22.44 100 -0.11(-0.49%)
Sep 09, 2015 22.90 22.90 22.55 22.55 2,006 +0.03(+0.13%)
Sep 08, 2015 22.42 22.56 22.42 22.52 3,860 +0.38(+1.70%)
Sep 04, 2015 22.14 22.14 22.14 22.14 500 -0.36(-1.58%)
Sep 03, 2015 22.67 22.67 22.50 22.50 301 +0.18(+0.81%)
Sep 02, 2015 22.34 22.34 22.01 22.32 11,799 +0.32(+1.45%)
Sep 01, 2015 22.07 22.21 21.85 22.00 14,471 -0.57(-2.53%)
Aug 31, 2015 22.30 22.57 22.30 22.57 3,098 +0.05(+0.22%)
Aug 28, 2015 22.39 22.56 22.36 22.52 157,991 +0.35(+1.59%)
Aug 27, 2015 22.32 22.32 22.17 22.17 352 +0.41(+1.90%)
Aug 26, 2015 21.46 21.78 21.46 21.75 2,225 +0.44(+2.08%)
Aug 25, 2015 21.87 21.87 21.31 21.31 39,434 -0.10(-0.47%)
Aug 24, 2015 14.02 21.90 22.31 21.41 21,313 -0.90(-4.03%)
Aug 21, 2015 22.68 22.77 22.31 22.31 2,389 -0.61(-2.66%)
Aug 20, 2015 22.91 23.00 22.89 22.92 16,015 -0.65(-2.76%)
Aug 18, 2015 23.62 23.57 23.57 23.57 2,500 -0.06(-0.25%)
Aug 14, 2015 23.63 23.64 23.63 23.63 10 -0.02(-0.08%)
Aug 11, 2015 23.68 23.65 23.65 23.65 4,900 +0.43(+1.85%)
Aug 10, 2015 23.22 23.22 23.22 23.22 2,000 +0.00(+0.00%)
Aug 07, 2015 23.27 23.29 23.20 23.22 10,402 -0.17(-0.73%)
Aug 06, 2015 23.18 23.39 23.18 23.39 12,453 +0.01(+0.04%)
Aug 05, 2015 23.33 23.40 23.33 23.38 12,608 +0.27(+1.17%)
Aug 03, 2015 23.11 23.11 23.11 23.11 2,400 -0.23(-0.99%)
Jul 31, 2015 23.66 23.66 23.29 23.34 42,794 +0.01(+0.04%)
Jul 30, 2015 23.32 23.36 23.30 23.33 101,516 -0.07(-0.30%)
Jul 29, 2015 23.25 23.42 23.22 23.40 21,400 +0.30(+1.30%)
Jul 28, 2015 23.02 23.13 23.01 23.10 27,718 +0.23(+1.01%)
Jul 27, 2015 23.06 23.06 22.82 22.87 103,382 -0.63(-2.68%)
Jul 24, 2015 23.50 23.50 23.50 23.50 5,012 -0.10(-0.42%)
Jul 23, 2015 23.68 23.68 23.54 23.60 10,895 -0.04(-0.17%)
Jul 22, 2015 23.64 23.64 23.64 23.64 928 -0.02(-0.08%)
Jul 21, 2015 23.72 23.72 23.64 23.66 11,083 -0.18(-0.76%)
Jul 20, 2015 23.99 23.99 23.84 23.84 1,139 -0.14(-0.58%)
Jul 17, 2015 23.97 23.98 23.92 23.98 4,080 -0.20(-0.84%)
Jul 16, 2015 24.14 24.18 24.14 24.18 862 +0.17(+0.72%)
Jul 15, 2015 23.96 24.01 23.96 24.01 1,648 -0.21(-0.87%)
Jul 13, 2015 24.21 24.24 24.21 24.22 20 +0.13(+0.54%)
Jul 10, 2015 24.12 24.12 24.08 24.09 593 +0.16(+0.67%)
Jul 09, 2015 23.95 23.95 23.93 23.93 822 +0.04(+0.17%)
Jul 06, 2015 23.90 23.90 23.88 23.89 185 -0.09(-0.38%)
Jul 02, 2015 24.01 23.98 23.98 23.98 79,500 -0.01(-0.04%)
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.