Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 22.90 23.29 22.69 23.00 4,125,965 -0.05(-0.23%)
Aug 28, 2015 22.95 23.25 22.84 23.05 4,216,292 +0.00(+0.00%)
Aug 27, 2015 22.82 23.13 22.61 23.05 6,319,603 +0.47(+2.10%)
Aug 26, 2015 22.45 22.67 21.75 22.58 8,665,227 +0.75(+3.46%)
Aug 25, 2015 22.89 22.91 21.81 21.82 9,322,139 -0.35(-1.58%)
Aug 24, 2015 21.88 22.95 21.82 22.17 12,289,135 -1.09(-4.67%)
Aug 21, 2015 23.66 23.85 23.26 23.26 6,830,134 -0.63(-2.64%)
Aug 20, 2015 24.42 24.51 23.88 23.89 4,626,670 -0.74(-2.99%)
Aug 19, 2015 24.62 24.84 24.49 24.63 3,869,908 -0.23(-0.92%)
Aug 18, 2015 24.28 25.07 24.24 24.86 9,200,004 +0.64(+2.64%)
Aug 17, 2015 23.85 24.22 23.75 24.22 2,375,223 +0.35(+1.47%)
Aug 14, 2015 23.71 23.99 23.68 23.87 3,467,157 +0.16(+0.67%)
Aug 13, 2015 23.75 23.90 23.62 23.71 3,117,161 -0.04(-0.18%)
Aug 12, 2015 23.54 23.89 23.20 23.75 4,194,023 -0.01(-0.04%)
Aug 11, 2015 23.38 23.78 23.25 23.76 4,700,211 +0.14(+0.59%)
Aug 10, 2015 23.67 23.96 23.59 23.62 4,167,901 +0.10(+0.41%)
Aug 07, 2015 23.20 23.54 23.11 23.52 5,655,607 +0.34(+1.48%)
Aug 06, 2015 23.10 23.56 23.04 23.18 8,724,840 +0.21(+0.92%)
Aug 05, 2015 23.38 23.42 22.85 22.97 5,505,791 -0.23(-0.98%)
Aug 04, 2015 23.23 23.41 23.08 23.20 4,788,366 +0.02(+0.08%)
Aug 03, 2015 23.11 23.26 22.98 23.18 6,928,361 +0.04(+0.19%)
Jul 31, 2015 23.24 23.49 23.07 23.14 7,321,577 -0.01(-0.04%)
Jul 30, 2015 23.10 23.40 22.86 23.15 7,150,438 -0.01(-0.04%)
Jul 29, 2015 22.60 23.27 22.60 23.16 8,549,583 +0.68(+3.04%)
Jul 28, 2015 21.22 22.73 21.16 22.47 14,328,064 +2.17(+10.66%)
Jul 27, 2015 20.34 20.50 20.18 20.31 6,302,096 -0.18(-0.90%)
Jul 24, 2015 20.87 20.99 20.30 20.49 6,533,527 -0.38(-1.81%)
Jul 23, 2015 20.51 21.26 20.38 20.87 10,400,596 +0.63(+3.12%)
Jul 22, 2015 19.81 20.31 19.80 20.24 8,712,915 +0.39(+1.99%)
Jul 21, 2015 20.08 20.19 19.74 19.84 6,785,802 -0.33(-1.65%)
Jul 20, 2015 20.07 20.27 20.05 20.17 4,083,340 +0.13(+0.66%)
Jul 17, 2015 20.35 20.39 20.03 20.04 2,956,133 -0.36(-1.76%)
Jul 16, 2015 20.67 20.80 20.37 20.40 6,354,305 -0.11(-0.56%)
Jul 15, 2015 20.75 20.79 20.51 20.52 4,443,365 -0.21(-1.02%)
Jul 14, 2015 20.56 20.75 20.53 20.73 4,749,302 +0.11(+0.51%)
Jul 13, 2015 20.73 20.82 20.52 20.62 4,611,401 +0.04(+0.17%)
Jul 10, 2015 20.39 20.65 20.35 20.59 3,607,457 +0.38(+1.87%)
Jul 09, 2015 20.43 20.45 20.20 20.21 4,144,922 +0.10(+0.48%)
Jul 08, 2015 20.46 20.48 19.98 20.11 4,651,759 -0.52(-2.50%)
Jul 07, 2015 20.54 20.65 20.08 20.63 7,116,533 +0.10(+0.51%)
Jul 06, 2015 20.44 20.76 20.37 20.52 3,287,721 -0.09(-0.42%)
Jul 02, 2015 20.80 20.61 20.61 20.61 3,713,357 -0.15(-0.71%)
Jul 01, 2015 20.79 21.05 20.56 20.76 6,060,145 +0.29(+1.43%)
Jun 30, 2015 20.43 20.64 20.37 20.47 5,681,026 +0.18(+0.87%)
Jun 29, 2015 20.80 20.94 20.28 20.29 4,684,489 -0.66(-3.15%)
Jun 26, 2015 21.05 21.20 20.88 20.95 3,761,608 -0.08(-0.40%)
Jun 25, 2015 20.99 21.16 20.95 21.04 3,692,220 +0.06(+0.29%)
Jun 24, 2015 21.23 21.29 20.94 20.97 3,007,958 -0.15(-0.69%)
Jun 23, 2015 21.20 21.29 21.01 21.12 4,423,211 -0.08(-0.36%)
Jun 22, 2015 21.40 21.42 21.10 21.20 3,930,593 -0.07(-0.32%)
Jun 19, 2015 21.29 21.47 21.22 21.27 4,869,686 -0.02(-0.07%)
Jun 18, 2015 21.12 21.35 21.07 21.28 5,334,196 +0.21(+1.02%)
Jun 17, 2015 21.01 21.16 20.85 21.07 3,887,988 +0.05(+0.26%)
Jun 16, 2015 20.98 21.14 20.90 21.01 3,787,142 -0.04(-0.18%)
Jun 15, 2015 21.18 21.30 21.00 21.05 3,183,608 -0.25(-1.15%)
Jun 12, 2015 21.35 21.55 21.29 21.30 3,245,269 -0.13(-0.61%)
Jun 11, 2015 21.50 21.78 21.37 21.43 3,889,927 +0.03(+0.14%)
Jun 10, 2015 21.01 21.50 20.96 21.40 4,053,086 +0.46(+2.20%)
Jun 09, 2015 20.77 21.00 20.71 20.94 2,640,415 +0.17(+0.81%)
Jun 08, 2015 20.97 21.09 20.76 20.77 2,647,074 -0.28(-1.31%)
Jun 05, 2015 21.00 21.10 20.86 21.04 2,313,785 +0.06(+0.29%)
Jun 04, 2015 21.14 21.19 20.90 20.98 2,651,782 -0.31(-1.48%)
Jun 03, 2015 21.14 21.37 21.02 21.30 3,669,397 +0.21(+1.02%)
Jun 02, 2015 20.93 21.20 20.77 21.08 2,326,017 +0.08(+0.40%)
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.