Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 20.74 21.15 20.62 21.10 5,516,845 +0.21(+0.99%)
Aug 28, 2015 20.43 21.21 20.40 20.89 6,019,447 +0.33(+1.62%)
Aug 27, 2015 19.82 20.65 19.63 20.56 7,604,542 +0.97(+4.97%)
Aug 26, 2015 19.61 19.71 19.16 19.59 6,781,961 +0.28(+1.45%)
Aug 25, 2015 19.55 19.89 19.08 19.31 9,981,067 +0.00(+0.00%)
Aug 24, 2015 19.24 19.59 18.46 19.31 14,106,031 -0.68(-3.42%)
Aug 21, 2015 20.07 20.20 19.76 19.99 10,266,575 -0.16(-0.79%)
Aug 20, 2015 19.95 20.38 19.85 20.15 5,953,766 +0.22(+1.11%)
Aug 19, 2015 20.18 20.22 19.91 19.93 4,303,546 -0.35(-1.70%)
Aug 18, 2015 20.79 20.80 20.19 20.27 3,849,539 -0.45(-2.18%)
Aug 17, 2015 20.34 20.79 20.33 20.73 4,071,732 +0.28(+1.39%)
Aug 14, 2015 20.45 20.68 20.28 20.44 4,467,047 +0.01(+0.04%)
Aug 13, 2015 20.73 20.73 20.29 20.43 4,687,145 -0.12(-0.60%)
Aug 12, 2015 20.29 20.60 20.10 20.56 5,061,363 -0.07(-0.34%)
Aug 11, 2015 20.67 20.72 20.48 20.63 4,410,436 -0.21(-1.02%)
Aug 10, 2015 20.34 20.89 20.21 20.84 5,282,434 +0.64(+3.16%)
Aug 07, 2015 20.03 20.26 19.92 20.20 4,408,301 +0.17(+0.84%)
Aug 06, 2015 20.15 20.30 19.95 20.03 5,179,134 -0.27(-1.31%)
Aug 05, 2015 20.22 20.36 20.03 20.30 5,174,047 +0.27(+1.37%)
Aug 04, 2015 19.87 20.03 19.76 20.03 6,352,473 +0.10(+0.49%)
Aug 03, 2015 20.81 20.87 19.77 19.93 5,364,496 -0.62(-3.02%)
Jul 31, 2015 20.74 20.77 20.42 20.55 4,276,250 -0.20(-0.98%)
Jul 30, 2015 20.44 20.94 20.39 20.75 5,690,738 +0.28(+1.38%)
Jul 29, 2015 20.31 20.56 20.27 20.47 3,950,365 +0.05(+0.26%)
Jul 28, 2015 20.45 20.54 20.20 20.42 4,340,596 -0.02(-0.09%)
Jul 27, 2015 20.42 20.51 20.20 20.43 6,634,663 -0.12(-0.56%)
Jul 24, 2015 20.84 20.86 20.29 20.55 7,162,592 -0.28(-1.36%)
Jul 23, 2015 20.93 21.02 20.75 20.83 5,256,579 -0.15(-0.72%)
Jul 22, 2015 21.04 21.11 20.66 20.98 7,683,048 -0.02(-0.11%)
Jul 21, 2015 21.17 21.34 20.84 21.00 6,235,171 -0.25(-1.19%)
Jul 20, 2015 21.56 21.63 21.04 21.26 7,572,893 -0.27(-1.23%)
Jul 17, 2015 22.81 22.86 21.01 21.52 17,083,066 -0.74(-3.34%)
Jul 16, 2015 22.76 22.89 22.20 22.27 6,284,646 -0.39(-1.72%)
Jul 15, 2015 22.86 22.97 22.47 22.66 3,714,169 -0.20(-0.87%)
Jul 14, 2015 23.08 23.11 22.81 22.85 3,406,711 -0.25(-1.09%)
Jul 13, 2015 22.55 23.13 22.50 23.11 5,644,672 +0.64(+2.84%)
Jul 10, 2015 23.01 23.02 22.34 22.47 6,053,086 -0.35(-1.55%)
Jul 09, 2015 23.30 23.47 22.79 22.82 4,563,111 -0.23(-1.00%)
Jul 08, 2015 22.93 23.30 22.86 23.05 4,786,044 +0.00(+0.00%)
Jul 07, 2015 22.88 23.12 22.71 23.05 3,969,275 +0.24(+1.05%)
Jul 06, 2015 22.81 22.96 22.68 22.81 4,652,554 -0.27(-1.15%)
Jul 02, 2015 23.29 23.08 23.08 23.08 3,244,522 -0.24(-1.02%)
Jul 01, 2015 22.97 23.33 22.50 23.32 5,256,529 +0.58(+2.53%)
Jun 30, 2015 23.05 23.14 22.62 22.74 3,220,314 -0.19(-0.81%)
Jun 29, 2015 23.58 23.66 22.90 22.93 2,926,626 -0.89(-3.72%)
Jun 26, 2015 23.57 24.10 23.55 23.81 6,972,273 +0.25(+1.05%)
Jun 25, 2015 23.69 23.73 23.37 23.57 3,560,433 -0.10(-0.43%)
Jun 24, 2015 23.74 23.91 23.64 23.67 6,096,127 -0.06(-0.24%)
Jun 23, 2015 23.80 23.95 23.68 23.73 3,105,911 -0.06(-0.24%)
Jun 22, 2015 23.72 23.89 23.64 23.78 2,701,529 +0.17(+0.73%)
Jun 19, 2015 23.89 23.97 23.55 23.61 5,872,042 -0.30(-1.24%)
Jun 18, 2015 23.94 24.20 23.89 23.91 3,524,967 +0.05(+0.20%)
Jun 17, 2015 23.50 23.89 23.32 23.86 3,316,665 +0.50(+2.16%)
Jun 16, 2015 22.96 23.36 22.84 23.35 3,289,643 +0.45(+1.97%)
Jun 15, 2015 23.04 23.06 22.76 22.90 3,252,014 -0.23(-1.00%)
Jun 12, 2015 23.42 23.55 23.09 23.13 3,712,467 -0.41(-1.75%)
Jun 11, 2015 23.30 23.55 23.28 23.54 2,928,658 +0.22(+0.93%)
Jun 10, 2015 23.13 23.52 23.04 23.33 3,332,713 +0.30(+1.31%)
Jun 09, 2015 23.00 23.22 22.89 23.03 3,160,159 +0.17(+0.76%)
Jun 08, 2015 22.73 22.96 22.67 22.85 3,151,131 +0.17(+0.76%)
Jun 05, 2015 22.42 22.79 22.41 22.68 3,394,438 +0.24(+1.07%)
Jun 04, 2015 22.62 22.73 22.34 22.44 3,222,299 -0.27(-1.21%)
Jun 03, 2015 22.72 22.76 22.49 22.72 4,419,338 +0.07(+0.31%)
Jun 02, 2015 22.73 22.96 22.64 22.65 3,238,765 -0.20(-0.87%)
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.