Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 23.45 24.05 23.45 23.91 51,756,988 +0.71(+3.08%)
Sep 29, 2015 22.87 23.28 22.81 23.19 43,080,104 +0.38(+1.67%)
Sep 28, 2015 22.75 23.29 22.72 22.81 53,318,836 -0.04(-0.17%)
Sep 25, 2015 22.95 23.09 22.71 22.85 36,804,960 +0.26(+1.16%)
Sep 24, 2015 22.51 22.74 22.11 22.59 41,295,336 -0.21(-0.90%)
Sep 23, 2015 23.02 23.02 22.68 22.80 32,759,614 +0.06(+0.24%)
Sep 22, 2015 22.74 22.92 22.59 22.74 36,023,024 -0.39(-1.68%)
Sep 21, 2015 23.07 23.27 22.95 23.13 30,784,514 +0.11(+0.48%)
Sep 18, 2015 23.18 23.33 22.85 23.02 76,520,792 -0.55(-2.32%)
Sep 17, 2015 23.49 23.95 23.44 23.56 37,575,016 -0.05(-0.20%)
Sep 16, 2015 23.49 23.63 23.32 23.61 32,725,540 +0.03(+0.13%)
Sep 15, 2015 23.45 23.74 23.38 23.58 37,594,868 +0.27(+1.16%)
Sep 14, 2015 23.37 23.42 23.08 23.31 30,339,500 -0.06(-0.27%)
Sep 11, 2015 23.07 23.41 23.03 23.37 27,468,362 +0.16(+0.68%)
Sep 10, 2015 23.14 23.53 22.92 23.22 31,766,214 +0.02(+0.10%)
Sep 09, 2015 23.57 23.89 23.14 23.19 38,799,152 -0.21(-0.88%)
Sep 08, 2015 22.99 23.40 22.96 23.40 35,055,192 +0.78(+3.44%)
Sep 04, 2015 22.66 22.62 22.62 22.62 36,709,368 -0.44(-1.93%)
Sep 03, 2015 22.84 23.33 22.76 23.07 48,749,040 +0.38(+1.68%)
Sep 02, 2015 22.49 22.68 22.32 22.68 43,643,140 +0.62(+2.80%)
Sep 01, 2015 22.14 22.34 21.94 22.07 55,654,892 -0.57(-2.52%)
Aug 31, 2015 22.47 23.10 22.34 22.64 53,457,696 +0.10(+0.42%)
Aug 28, 2015 21.95 22.69 21.77 22.54 54,783,664 +0.56(+2.53%)
Aug 27, 2015 21.99 22.14 21.42 21.99 48,726,860 +0.33(+1.54%)
Aug 26, 2015 21.03 21.69 20.69 21.65 59,732,964 +1.13(+5.53%)
Aug 25, 2015 21.45 21.53 20.52 20.52 74,853,344 -0.30(-1.45%)
Aug 24, 2015 19.99 21.92 19.73 20.82 104,938,480 -0.25(-1.17%)
Aug 21, 2015 21.68 21.92 21.07 21.07 65,923,916 -0.77(-3.52%)
Aug 20, 2015 22.23 22.40 21.84 21.84 40,134,576 -0.66(-2.93%)
Aug 19, 2015 22.72 22.84 22.43 22.49 38,490,140 -0.44(-1.90%)
Aug 18, 2015 22.96 23.04 22.84 22.93 24,182,476 -0.13(-0.58%)
Aug 17, 2015 22.87 23.16 22.77 23.07 19,602,942 +0.05(+0.21%)
Aug 14, 2015 22.94 23.03 22.86 23.02 18,032,492 +0.12(+0.52%)
Aug 13, 2015 23.32 23.36 22.90 22.90 23,729,360 -0.47(-2.00%)
Aug 12, 2015 22.73 23.45 22.73 23.37 42,411,792 +0.39(+1.69%)
Aug 11, 2015 23.37 23.38 22.97 22.98 29,954,586 -0.53(-2.26%)
Aug 10, 2015 23.06 23.54 23.05 23.51 28,754,958 +0.60(+2.63%)
Aug 07, 2015 22.84 22.97 22.76 22.91 32,283,570 -0.10(-0.45%)
Aug 06, 2015 23.13 23.18 22.88 23.01 35,248,308 -0.09(-0.38%)
Aug 05, 2015 23.15 23.31 23.02 23.10 29,782,958 +0.18(+0.80%)
Aug 04, 2015 22.80 22.93 22.70 22.91 32,683,952 +0.06(+0.28%)
Aug 03, 2015 22.81 23.09 22.73 22.85 33,320,740 +0.08(+0.35%)
Jul 31, 2015 22.91 22.91 22.63 22.77 34,525,560 +0.03(+0.14%)
Jul 30, 2015 22.89 23.17 22.69 22.74 33,792,788 -0.08(-0.34%)
Jul 29, 2015 22.77 22.91 22.65 22.82 33,649,308 +0.04(+0.17%)
Jul 28, 2015 22.43 22.95 22.37 22.78 42,164,252 +0.48(+2.15%)
Jul 27, 2015 22.08 22.35 21.73 22.30 53,595,728 +0.23(+1.03%)
Jul 24, 2015 22.44 22.53 22.07 22.07 40,198,216 -0.42(-1.87%)
Jul 23, 2015 22.54 22.79 22.36 22.49 42,318,828 -0.01(-0.04%)
Jul 22, 2015 22.47 22.69 22.36 22.50 46,256,532 -0.09(-0.40%)
Jul 21, 2015 22.78 23.01 22.55 22.59 57,427,412 -0.30(-1.31%)
Jul 20, 2015 23.30 23.30 22.86 22.89 42,965,540 -0.29(-1.26%)
Jul 17, 2015 23.33 23.44 22.89 23.18 55,550,584 -0.34(-1.44%)
Jul 16, 2015 23.97 23.98 22.89 23.52 103,177,032 +0.17(+0.71%)
Jul 15, 2015 23.32 23.59 23.18 23.36 60,704,296 +0.03(+0.14%)
Jul 14, 2015 23.33 23.69 23.16 23.32 50,466,968 -0.06(-0.27%)
Jul 13, 2015 23.02 23.46 22.96 23.39 33,625,988 +0.44(+1.92%)
Jul 10, 2015 22.97 23.09 22.77 22.95 39,947,484 +0.19(+0.83%)
Jul 09, 2015 23.38 23.51 22.67 22.76 59,958,880 -0.45(-1.93%)
Jul 08, 2015 23.13 23.34 22.93 23.21 57,488,940 -0.31(-1.34%)
Jul 07, 2015 23.50 23.54 22.89 23.52 55,321,244 -0.11(-0.47%)
Jul 06, 2015 23.79 23.95 23.47 23.63 41,270,352 -0.41(-1.69%)
Jul 02, 2015 23.74 24.04 24.04 24.04 34,457,468 +0.29(+1.24%)
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.