Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 17.56 17.96 15.97 17.52 1,083,668 -0.47(-2.61%)
Oct 29, 2015 19.16 20.50 17.11 17.99 1,188,447 -0.91(-4.81%)
Oct 28, 2015 16.07 19.44 15.73 18.90 1,382,665 +3.02(+19.02%)
Oct 27, 2015 16.11 16.77 15.51 15.88 985,243 -0.53(-3.23%)
Oct 26, 2015 18.42 18.85 16.09 16.41 1,649,668 -2.19(-11.77%)
Oct 23, 2015 19.66 19.78 17.58 18.60 1,373,985 -1.58(-7.83%)
Oct 22, 2015 20.57 21.20 19.76 20.18 725,610 +0.04(+0.20%)
Oct 21, 2015 20.46 20.66 20.00 20.14 682,192 -0.67(-3.22%)
Oct 20, 2015 19.56 20.98 19.55 20.81 698,487 +1.19(+6.07%)
Oct 19, 2015 20.67 20.97 19.44 19.62 772,436 -1.44(-6.84%)
Oct 16, 2015 21.77 21.77 20.70 21.06 622,578 -0.67(-3.08%)
Oct 15, 2015 21.99 22.55 21.24 21.73 728,710 -0.62(-2.77%)
Oct 14, 2015 22.12 22.72 21.45 22.35 369,400 +0.17(+0.77%)
Oct 13, 2015 22.51 23.58 22.10 22.18 332,385 -0.80(-3.48%)
Oct 12, 2015 24.64 24.84 22.27 22.98 491,315 -1.53(-6.24%)
Oct 09, 2015 24.76 25.41 23.94 24.51 570,858 -0.23(-0.93%)
Oct 08, 2015 23.45 25.27 22.70 24.74 854,112 +1.25(+5.32%)
Oct 07, 2015 23.77 25.61 22.52 23.49 552,722 +0.07(+0.30%)
Oct 06, 2015 21.28 23.70 20.76 23.42 729,477 +2.39(+11.36%)
Oct 05, 2015 20.11 21.50 20.01 21.03 600,400 +1.18(+5.94%)
Oct 02, 2015 18.25 19.86 17.77 19.85 642,321 +1.41(+7.65%)
Oct 01, 2015 19.34 20.22 18.17 18.44 596,329 -0.55(-2.90%)
Sep 30, 2015 20.18 20.53 18.36 18.99 631,710 -1.06(-5.29%)
Sep 29, 2015 20.33 20.68 19.71 20.05 363,909 -0.06(-0.30%)
Sep 28, 2015 20.55 20.55 20.00 20.11 447,953 -0.76(-3.64%)
Sep 25, 2015 21.97 21.97 19.75 20.87 632,224 -0.94(-4.31%)
Sep 24, 2015 21.53 22.19 21.27 21.81 294,083 +0.16(+0.74%)
Sep 23, 2015 22.35 22.53 21.61 21.65 319,701 -0.61(-2.74%)
Sep 22, 2015 21.97 23.12 21.86 22.26 390,354 +0.09(+0.41%)
Sep 21, 2015 22.19 23.30 21.30 22.17 523,201 -0.32(-1.42%)
Sep 18, 2015 23.42 23.95 21.90 22.49 806,420 -1.43(-5.98%)
Sep 17, 2015 23.99 24.69 23.18 23.92 470,021 -0.21(-0.87%)
Sep 16, 2015 22.08 24.47 22.07 24.13 546,419 +2.27(+10.38%)
Sep 15, 2015 21.21 22.14 21.07 21.86 484,243 +0.71(+3.36%)
Sep 14, 2015 21.11 21.33 20.75 21.15 268,658 +0.03(+0.14%)
Sep 11, 2015 22.74 22.96 20.35 21.12 1,009,626 -2.09(-9.00%)
Sep 10, 2015 23.41 24.06 23.13 23.21 908,950 -0.29(-1.23%)
Sep 09, 2015 25.23 26.02 23.40 23.50 796,435 -1.52(-6.08%)
Sep 08, 2015 25.26 25.86 24.74 25.02 248,983 -0.34(-1.34%)
Sep 04, 2015 24.98 25.36 25.36 25.36 236,700 -0.20(-0.78%)
Sep 03, 2015 25.16 26.18 24.86 25.56 319,440 +0.48(+1.91%)
Sep 02, 2015 26.00 26.00 24.60 25.08 311,841 -0.55(-2.15%)
Sep 01, 2015 26.22 27.09 25.30 25.63 413,343 -1.79(-6.53%)
Aug 31, 2015 26.21 27.62 25.14 27.42 608,668 +0.83(+3.12%)
Aug 28, 2015 24.39 27.39 24.39 26.59 734,309 +1.79(+7.22%)
Aug 27, 2015 24.28 25.72 24.04 24.80 479,771 +1.02(+4.29%)
Aug 26, 2015 24.15 24.41 23.40 23.78 780,266 +0.24(+1.02%)
Aug 25, 2015 24.57 24.81 23.50 23.54 763,884 +0.01(+0.04%)
Aug 24, 2015 23.10 24.63 22.20 23.53 1,141,046 -0.87(-3.57%)
Aug 21, 2015 24.85 25.96 24.31 24.40 885,771 -0.57(-2.28%)
Aug 20, 2015 26.24 26.40 24.78 24.97 803,871 -1.37(-5.20%)
Aug 19, 2015 28.45 28.79 26.22 26.34 763,054 -2.22(-7.77%)
Aug 18, 2015 29.36 29.57 27.94 28.56 757,985 -0.76(-2.59%)
Aug 17, 2015 30.16 30.16 28.62 29.32 696,142 -0.82(-2.72%)
Aug 14, 2015 31.62 32.25 30.08 30.14 328,683 -1.32(-4.20%)
Aug 13, 2015 34.24 34.24 31.30 31.46 542,322 -3.29(-9.47%)
Aug 12, 2015 33.02 34.92 32.19 34.75 779,476 +1.79(+5.43%)
Aug 11, 2015 32.84 33.12 31.56 32.96 516,201 -0.29(-0.87%)
Aug 10, 2015 30.69 33.29 30.53 33.25 651,467 +2.56(+8.34%)
Aug 07, 2015 31.22 32.38 30.45 30.69 634,216 -1.03(-3.25%)
Aug 06, 2015 30.72 32.04 30.51 31.72 794,073 +1.00(+3.26%)
Aug 05, 2015 31.29 32.50 30.54 30.72 543,312 -0.09(-0.29%)
Aug 04, 2015 31.33 32.02 30.70 30.81 809,201 -0.22(-0.71%)
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.