Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 20.36 20.72 20.32 20.39 164,339 -0.23(-1.12%)
Aug 28, 2015 20.32 20.74 20.32 20.62 309,381 -0.66(-3.10%)
Aug 27, 2015 21.39 21.39 20.95 21.28 79,922 -0.18(-0.84%)
Aug 26, 2015 21.09 21.50 20.82 21.46 59,217 +0.26(+1.23%)
Aug 25, 2015 21.36 21.80 21.14 21.20 138,428 +0.22(+1.05%)
Aug 24, 2015 20.19 21.29 20.19 20.98 128,796 -1.14(-5.15%)
Aug 21, 2015 22.16 22.23 22.00 22.12 63,645 -0.15(-0.67%)
Aug 20, 2015 22.50 22.53 22.27 22.27 47,834 -0.57(-2.50%)
Aug 19, 2015 22.54 22.86 22.54 22.84 41,181 +0.34(+1.51%)
Aug 18, 2015 22.21 23.40 22.21 22.50 70,093 +0.06(+0.27%)
Aug 17, 2015 22.33 22.45 22.26 22.44 60,670 +0.11(+0.49%)
Aug 14, 2015 22.35 22.40 22.32 22.33 52,602 -0.03(-0.13%)
Aug 13, 2015 22.48 22.53 22.25 22.36 49,288 -0.63(-2.74%)
Aug 12, 2015 21.75 22.99 21.75 22.99 65,834 +0.10(+0.44%)
Aug 11, 2015 22.93 23.10 22.82 22.89 106,128 -0.53(-2.26%)
Aug 10, 2015 23.19 23.44 23.19 23.42 130,848 +0.25(+1.08%)
Aug 07, 2015 23.02 23.20 22.99 23.17 113,743 -0.20(-0.86%)
Aug 06, 2015 23.31 23.46 23.31 23.37 35,684 -0.22(-0.93%)
Aug 05, 2015 23.59 23.70 23.55 23.59 28,526 -0.27(-1.13%)
Aug 04, 2015 23.78 23.94 23.78 23.86 98,123 +0.54(+2.29%)
Aug 03, 2015 23.62 23.62 23.27 23.32 52,571 -0.25(-1.08%)
Jul 31, 2015 23.70 23.78 23.56 23.58 57,782 +0.14(+0.60%)
Jul 30, 2015 23.31 23.44 23.31 23.44 178,440 +0.04(+0.17%)
Jul 29, 2015 23.44 23.48 23.35 23.40 156,618 +0.00(+0.00%)
Jul 28, 2015 23.39 23.40 23.31 23.40 54,023 +0.33(+1.43%)
Jul 27, 2015 23.25 23.33 23.06 23.07 36,425 +0.08(+0.35%)
Jul 24, 2015 23.13 23.25 22.97 22.99 29,036 -0.30(-1.29%)
Jul 23, 2015 23.21 23.38 23.21 23.29 67,576 -0.04(-0.17%)
Jul 22, 2015 23.53 23.53 23.29 23.33 85,845 -0.47(-1.97%)
Jul 21, 2015 23.68 23.83 23.66 23.80 51,108 +0.14(+0.61%)
Jul 20, 2015 23.54 23.76 23.54 23.66 68,322 -0.03(-0.14%)
Jul 17, 2015 23.85 23.85 23.67 23.69 45,234 -0.26(-1.09%)
Jul 16, 2015 23.72 23.96 23.72 23.95 65,561 +0.56(+2.39%)
Jul 15, 2015 23.65 23.89 23.35 23.39 117,089 -0.09(-0.38%)
Jul 14, 2015 23.31 23.53 23.31 23.48 255,708 +0.37(+1.58%)
Jul 13, 2015 23.05 23.14 23.05 23.11 195,820 +0.02(+0.09%)
Jul 10, 2015 22.94 23.15 22.94 23.09 178,942 +0.20(+0.90%)
Jul 09, 2015 23.26 23.26 22.87 22.89 156,667 +0.17(+0.75%)
Jul 08, 2015 22.70 22.91 22.70 22.72 56,331 -0.53(-2.28%)
Jul 07, 2015 23.10 23.29 22.94 23.25 132,300 +0.29(+1.26%)
Jul 06, 2015 22.96 23.23 22.94 22.96 38,102 -0.55(-2.34%)
Jul 02, 2015 23.51 23.51 23.51 0 -0.07(-0.30%)
Jul 01, 2015 23.70 23.70 23.53 23.58 35,657 +0.00(+0.00%)
Jun 30, 2015 23.91 23.91 23.49 23.58 46,351 +0.34(+1.46%)
Jun 29, 2015 22.91 23.43 22.91 23.24 32,731 -0.50(-2.11%)
Jun 26, 2015 24.00 24.00 23.68 23.74 51,046 -0.56(-2.30%)
Jun 25, 2015 24.38 24.38 24.27 24.30 47,620 -0.05(-0.21%)
Jun 24, 2015 24.28 24.59 24.28 24.35 21,899 +0.15(+0.60%)
Jun 23, 2015 24.03 24.26 24.03 24.20 40,937 +0.24(+1.02%)
Jun 22, 2015 24.15 24.16 23.92 23.96 94,093 +0.16(+0.67%)
Jun 19, 2015 23.66 23.82 23.66 23.80 124,793 -0.04(-0.17%)
Jun 18, 2015 23.70 23.91 23.70 23.84 37,490 +0.24(+1.02%)
Jun 17, 2015 23.51 23.69 23.35 23.60 73,463 +0.22(+0.94%)
Jun 16, 2015 23.26 23.41 23.26 23.38 77,602 +0.23(+0.99%)
Jun 15, 2015 23.11 23.20 23.11 23.15 63,883 -0.04(-0.17%)
Jun 12, 2015 23.11 23.25 23.08 23.19 107,722 -0.17(-0.73%)
Jun 11, 2015 23.23 23.37 23.23 23.36 123,464 +0.22(+0.95%)
Jun 10, 2015 22.93 23.16 22.93 23.14 181,317 +0.16(+0.70%)
Jun 09, 2015 23.02 23.10 22.97 22.98 194,532 -0.04(-0.17%)
Jun 08, 2015 23.04 23.04 22.85 23.02 65,670 +0.17(+0.74%)
Jun 05, 2015 23.00 23.00 22.83 22.85 34,336 -0.10(-0.44%)
Jun 04, 2015 23.20 23.23 22.90 22.95 56,374 -0.75(-3.16%)
Jun 03, 2015 23.72 23.82 23.61 23.70 33,556 -0.09(-0.38%)
Jun 02, 2015 23.49 23.83 23.49 23.79 53,948 +0.22(+0.95%)
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.