Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 27.00 29.93 26.50 29.63 1,905,851 +7.40(+33.29%)
Oct 29, 2015 22.52 22.52 22.06 22.23 165,691 -0.29(-1.29%)
Oct 28, 2015 21.38 22.53 21.38 22.52 198,360 +1.25(+5.88%)
Oct 27, 2015 21.50 21.73 21.13 21.27 185,274 -0.38(-1.76%)
Oct 26, 2015 22.20 22.48 21.41 21.65 164,404 -0.49(-2.21%)
Oct 23, 2015 22.26 22.43 21.84 22.14 156,348 +0.14(+0.64%)
Oct 22, 2015 21.81 22.25 21.65 22.00 280,681 +0.36(+1.66%)
Oct 21, 2015 21.70 22.11 21.55 21.64 147,206 -0.01(-0.05%)
Oct 20, 2015 21.65 21.68 21.38 21.65 141,903 -0.01(-0.05%)
Oct 19, 2015 21.00 21.83 21.00 21.66 286,528 +0.46(+2.17%)
Oct 16, 2015 21.28 21.35 20.74 21.20 126,981 -0.03(-0.14%)
Oct 15, 2015 21.18 21.39 20.31 21.23 139,178 +0.09(+0.43%)
Oct 14, 2015 20.58 21.21 20.54 21.14 128,180 +0.57(+2.77%)
Oct 13, 2015 20.72 21.14 20.56 20.57 92,465 -0.28(-1.34%)
Oct 12, 2015 21.36 21.39 20.27 20.85 135,675 -0.48(-2.25%)
Oct 09, 2015 21.61 21.76 21.31 21.33 166,032 -0.35(-1.61%)
Oct 08, 2015 21.56 21.74 21.31 21.68 124,448 +0.18(+0.84%)
Oct 07, 2015 21.15 21.50 21.00 21.50 116,369 +0.50(+2.38%)
Oct 06, 2015 20.78 21.19 20.76 21.00 106,719 +0.22(+1.06%)
Oct 05, 2015 20.26 20.90 20.21 20.78 164,144 +0.77(+3.85%)
Oct 02, 2015 19.45 20.01 19.36 20.01 129,049 +0.37(+1.88%)
Oct 01, 2015 19.84 19.89 19.35 19.64 206,790 -0.17(-0.86%)
Sep 30, 2015 19.49 19.88 19.28 19.81 219,941 +0.55(+2.86%)
Sep 29, 2015 19.51 19.82 19.22 19.26 292,959 -0.30(-1.53%)
Sep 28, 2015 19.22 20.25 19.10 19.56 203,807 +0.25(+1.29%)
Sep 25, 2015 20.24 20.81 19.02 19.31 250,645 -0.69(-3.45%)
Sep 24, 2015 20.00 20.39 19.55 20.00 233,934 -0.17(-0.84%)
Sep 23, 2015 20.42 20.66 20.02 20.17 141,721 -0.19(-0.93%)
Sep 22, 2015 20.54 20.54 20.03 20.36 179,103 -0.46(-2.21%)
Sep 21, 2015 21.17 21.44 20.60 20.82 150,289 -0.14(-0.67%)
Sep 18, 2015 21.35 21.55 20.82 20.96 220,973 -0.74(-3.41%)
Sep 17, 2015 21.65 22.22 21.60 21.70 138,145 +0.00(+0.00%)
Sep 16, 2015 21.50 21.88 21.42 21.70 154,925 +0.25(+1.17%)
Sep 15, 2015 21.20 21.65 21.20 21.45 255,393 +0.28(+1.32%)
Sep 14, 2015 21.45 21.45 20.96 21.17 93,408 -0.21(-0.98%)
Sep 11, 2015 21.27 21.50 20.76 21.38 174,434 -0.07(-0.33%)
Sep 10, 2015 20.90 21.53 20.85 21.45 186,739 +0.52(+2.48%)
Sep 09, 2015 21.74 21.74 20.93 20.93 279,255 -0.55(-2.56%)
Sep 08, 2015 21.00 21.82 20.81 21.48 303,497 +0.90(+4.37%)
Sep 04, 2015 21.07 20.58 20.58 20.58 194,400 -0.62(-2.92%)
Sep 03, 2015 20.85 21.85 20.75 21.20 297,156 +0.53(+2.56%)
Sep 02, 2015 20.99 21.09 20.25 20.67 283,207 -0.01(-0.05%)
Sep 01, 2015 20.70 21.16 20.53 20.68 325,592 -0.51(-2.41%)
Aug 31, 2015 20.68 21.60 20.68 21.19 225,614 +0.42(+2.02%)
Aug 28, 2015 20.26 21.14 20.26 20.77 437,023 +0.36(+1.76%)
Aug 27, 2015 20.01 21.01 20.00 20.41 461,927 +0.56(+2.82%)
Aug 26, 2015 20.05 20.41 19.57 19.85 427,931 +0.28(+1.43%)
Aug 25, 2015 20.44 20.76 19.53 19.57 286,845 -0.06(-0.31%)
Aug 24, 2015 19.04 20.86 18.00 19.63 442,561 -0.86(-4.20%)
Aug 21, 2015 20.66 21.32 20.28 20.49 350,382 -0.64(-3.03%)
Aug 20, 2015 21.94 21.98 21.11 21.13 266,154 -0.98(-4.43%)
Aug 19, 2015 22.39 22.52 22.09 22.11 162,634 -0.38(-1.69%)
Aug 18, 2015 22.94 22.94 22.31 22.49 310,151 -0.37(-1.62%)
Aug 17, 2015 23.33 23.33 22.48 22.86 267,731 -0.56(-2.39%)
Aug 14, 2015 23.02 23.56 23.02 23.42 160,027 +0.28(+1.21%)
Aug 13, 2015 23.46 23.75 23.14 23.14 157,657 -0.33(-1.41%)
Aug 12, 2015 23.15 23.59 22.89 23.47 165,842 +0.23(+0.99%)
Aug 11, 2015 23.54 23.73 23.01 23.24 206,825 -0.58(-2.43%)
Aug 10, 2015 23.25 24.02 23.25 23.82 191,004 +0.72(+3.12%)
Aug 07, 2015 23.02 23.41 22.82 23.10 196,051 -0.11(-0.47%)
Aug 06, 2015 23.65 23.67 22.77 23.21 214,952 -0.35(-1.49%)
Aug 05, 2015 24.00 24.06 23.28 23.56 302,735 -0.32(-1.34%)
Aug 04, 2015 23.21 24.51 23.03 23.88 401,114 -0.02(-0.08%)
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.