Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 25.85 25.85 23.11 23.90 463,337 -2.04(-7.86%)
Jul 31, 2015 26.07 26.97 23.70 25.94 1,138,021 -0.34(-1.29%)
Jul 30, 2015 25.91 26.81 25.77 26.28 317,457 +0.43(+1.66%)
Jul 29, 2015 25.67 25.95 25.45 25.85 277,177 +0.16(+0.62%)
Jul 28, 2015 25.79 25.81 25.26 25.69 308,472 +0.20(+0.78%)
Jul 27, 2015 25.50 25.71 25.06 25.49 243,922 -0.06(-0.23%)
Jul 24, 2015 26.35 26.55 25.51 25.55 159,043 -0.84(-3.18%)
Jul 23, 2015 26.20 26.97 26.12 26.39 217,604 +0.26(+1.00%)
Jul 22, 2015 26.21 26.26 25.75 26.13 182,392 -0.13(-0.50%)
Jul 21, 2015 26.25 26.49 26.02 26.26 178,724 +0.01(+0.04%)
Jul 20, 2015 26.65 26.65 26.01 26.25 234,542 -0.26(-0.98%)
Jul 17, 2015 26.85 26.91 26.30 26.51 177,243 -0.26(-0.97%)
Jul 16, 2015 26.55 27.12 26.55 26.77 157,348 +0.36(+1.36%)
Jul 15, 2015 26.92 27.24 26.34 26.41 198,265 -0.58(-2.15%)
Jul 14, 2015 27.81 27.88 26.94 26.99 225,340 -0.72(-2.60%)
Jul 13, 2015 26.71 27.92 26.10 27.71 336,861 +1.20(+4.53%)
Jul 10, 2015 26.20 26.62 26.08 26.51 356,287 +0.50(+1.92%)
Jul 09, 2015 27.38 27.40 25.98 26.01 248,597 -0.91(-3.38%)
Jul 08, 2015 27.41 27.79 26.81 26.92 214,463 -0.88(-3.17%)
Jul 07, 2015 27.69 27.93 27.24 27.80 217,313 +0.10(+0.36%)
Jul 06, 2015 27.73 28.06 27.17 27.70 248,130 -0.35(-1.25%)
Jul 02, 2015 28.76 28.05 28.05 28.05 246,800 -0.85(-2.94%)
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.