Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 18.17 18.34 17.95 18.22 502,860 +0.12(+0.69%)
Sep 29, 2015 17.97 18.32 17.88 18.10 492,919 +0.14(+0.80%)
Sep 28, 2015 18.13 18.13 17.66 17.95 802,571 -0.21(-1.16%)
Sep 25, 2015 20.13 20.13 18.11 18.16 1,537,380 -1.91(-9.52%)
Sep 24, 2015 20.47 20.47 19.80 20.08 469,849 -0.47(-2.29%)
Sep 23, 2015 21.03 21.18 20.51 20.55 330,592 -0.44(-2.11%)
Sep 22, 2015 21.78 21.82 20.88 20.99 467,217 -1.00(-4.54%)
Sep 21, 2015 22.34 22.50 21.91 21.99 515,220 -0.28(-1.25%)
Sep 18, 2015 22.73 22.81 22.24 22.27 548,453 -0.69(-3.01%)
Sep 17, 2015 22.40 23.23 22.29 22.96 517,119 +0.53(+2.36%)
Sep 16, 2015 22.54 22.68 22.38 22.43 469,960 -0.12(-0.51%)
Sep 15, 2015 22.03 22.59 22.00 22.54 325,783 +0.55(+2.49%)
Sep 14, 2015 22.30 22.45 21.97 22.00 235,906 -0.29(-1.29%)
Sep 11, 2015 22.21 22.31 22.02 22.29 248,024 +0.01(+0.04%)
Sep 10, 2015 22.44 22.64 22.27 22.28 193,467 -0.19(-0.86%)
Sep 09, 2015 22.37 22.66 22.22 22.47 341,921 +0.00(+0.00%)
Sep 08, 2015 22.64 22.71 22.44 22.47 203,140 +0.11(+0.47%)
Sep 04, 2015 22.36 22.36 22.36 22.36 180,623 -0.18(-0.81%)
Sep 03, 2015 22.82 22.90 22.53 22.54 211,018 -0.22(-0.97%)
Sep 02, 2015 22.87 22.87 22.50 22.77 378,019 +0.14(+0.64%)
Sep 01, 2015 22.98 23.20 22.56 22.62 237,552 -0.75(-3.21%)
Aug 31, 2015 23.30 23.68 23.09 23.37 196,453 -0.06(-0.25%)
Aug 28, 2015 23.21 23.74 23.16 23.43 241,996 +0.23(+0.99%)
Aug 27, 2015 22.88 23.50 22.66 23.20 228,354 +0.45(+1.98%)
Aug 26, 2015 22.96 23.14 22.11 22.75 707,312 +0.16(+0.72%)
Aug 25, 2015 23.92 23.92 22.54 22.58 344,479 -0.77(-3.29%)
Aug 24, 2015 23.53 24.49 22.84 23.35 276,126 -0.66(-2.76%)
Aug 21, 2015 23.62 24.17 23.39 24.01 289,228 -0.03(-0.12%)
Aug 20, 2015 24.53 24.53 24.04 24.04 160,107 -0.65(-2.64%)
Aug 19, 2015 25.15 25.17 24.56 24.70 139,886 -0.60(-2.35%)
Aug 18, 2015 25.48 25.52 25.22 25.29 148,948 -0.26(-1.02%)
Aug 17, 2015 25.49 25.59 25.27 25.55 168,750 -0.05(-0.19%)
Aug 14, 2015 25.35 25.68 25.14 25.60 157,972 +0.25(+0.99%)
Aug 13, 2015 25.50 25.59 25.21 25.35 233,379 -0.14(-0.57%)
Aug 12, 2015 25.61 25.66 25.22 25.49 194,801 -0.26(-1.01%)
Aug 11, 2015 25.96 26.16 25.72 25.75 124,104 -0.42(-1.61%)
Aug 10, 2015 25.76 26.33 25.76 26.18 169,268 +0.61(+2.37%)
Aug 07, 2015 25.69 26.09 25.44 25.57 151,115 -0.21(-0.82%)
Aug 06, 2015 26.00 26.18 25.67 25.78 190,242 -0.18(-0.70%)
Aug 05, 2015 26.13 26.47 25.96 25.96 141,233 +0.05(+0.19%)
Aug 04, 2015 25.86 26.37 25.70 25.92 151,829 +0.06(+0.22%)
Aug 03, 2015 25.94 26.12 25.58 25.86 208,993 -0.03(-0.11%)
Jul 31, 2015 25.70 26.02 25.67 25.89 179,566 +0.27(+1.05%)
Jul 30, 2015 26.04 26.04 25.62 25.62 218,735 -0.42(-1.62%)
Jul 29, 2015 25.75 26.41 25.73 26.04 199,541 +0.37(+1.42%)
Jul 28, 2015 26.02 26.07 25.45 25.68 426,070 -0.17(-0.67%)
Jul 27, 2015 26.40 26.50 25.79 25.85 237,252 -0.65(-2.46%)
Jul 24, 2015 27.34 27.34 26.46 26.50 247,670 -0.88(-3.21%)
Jul 23, 2015 27.82 27.94 27.35 27.38 202,105 -0.40(-1.45%)
Jul 22, 2015 28.05 28.38 27.72 27.78 286,588 -0.31(-1.09%)
Jul 21, 2015 28.56 28.65 27.73 28.09 423,362 -0.43(-1.51%)
Jul 20, 2015 28.74 28.92 28.49 28.52 241,509 -0.21(-0.73%)
Jul 17, 2015 29.18 29.38 28.69 28.73 384,058 -0.61(-2.09%)
Jul 16, 2015 29.81 29.81 29.14 29.34 551,831 -0.35(-1.19%)
Jul 15, 2015 31.07 31.07 29.14 29.70 448,672 -1.34(-4.32%)
Jul 14, 2015 30.82 31.39 30.25 31.04 390,333 +0.68(+2.24%)
Jul 13, 2015 30.06 30.50 30.04 30.36 208,190 +0.41(+1.38%)
Jul 10, 2015 29.67 29.98 29.64 29.95 224,495 +0.61(+2.09%)
Jul 09, 2015 29.71 29.83 29.22 29.34 258,019 -0.02(-0.07%)
Jul 08, 2015 29.55 29.82 29.34 29.35 381,259 -0.38(-1.29%)
Jul 07, 2015 29.86 29.86 29.32 29.74 217,647 -0.12(-0.42%)
Jul 06, 2015 29.76 30.02 29.59 29.86 146,118 -0.14(-0.48%)
Jul 02, 2015 30.59 30.01 30.01 30.01 133,918 -0.54(-1.76%)
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.