Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 16.25 17.29 16.10 17.18 929,612 +1.10(+6.82%)
Sep 29, 2015 17.52 17.54 15.98 16.08 588,703 -1.24(-7.14%)
Sep 28, 2015 18.21 18.21 17.17 17.32 938,905 -0.94(-5.12%)
Sep 25, 2015 18.40 18.43 18.06 18.25 1,066,135 +0.02(+0.12%)
Sep 24, 2015 17.86 18.32 16.78 18.23 1,008,356 +0.40(+2.24%)
Sep 23, 2015 19.18 19.27 17.75 17.83 857,324 -1.32(-6.90%)
Sep 22, 2015 19.49 19.67 19.11 19.15 470,516 -0.39(-2.00%)
Sep 21, 2015 19.62 19.93 19.11 19.54 864,471 -0.15(-0.75%)
Sep 18, 2015 19.15 19.71 19.09 19.69 560,219 +0.25(+1.30%)
Sep 17, 2015 19.37 19.64 19.22 19.44 551,560 +0.08(+0.42%)
Sep 16, 2015 19.71 19.87 19.18 19.36 1,021,001 -0.15(-0.78%)
Sep 15, 2015 20.24 20.47 19.38 19.51 2,328,535 -0.57(-2.84%)
Sep 14, 2015 20.06 20.25 19.89 20.08 707,145 +0.05(+0.25%)
Sep 11, 2015 20.59 20.59 19.92 20.03 1,051,174 -0.35(-1.72%)
Sep 10, 2015 20.83 20.86 20.34 20.38 752,568 -0.27(-1.33%)
Sep 09, 2015 20.86 21.01 20.65 20.66 364,861 -0.34(-1.61%)
Sep 08, 2015 21.48 21.55 20.76 21.00 351,167 -0.26(-1.23%)
Sep 04, 2015 21.33 21.26 21.26 21.26 308,722 -0.13(-0.59%)
Sep 03, 2015 21.47 21.83 21.13 21.38 465,303 +0.08(+0.38%)
Sep 02, 2015 21.38 21.53 20.72 21.30 713,126 +0.01(+0.06%)
Sep 01, 2015 22.11 22.25 21.15 21.29 860,458 -1.02(-4.57%)
Aug 31, 2015 22.52 23.08 21.65 22.31 491,604 -0.17(-0.74%)
Aug 28, 2015 22.36 22.97 22.26 22.48 685,345 +0.16(+0.73%)
Aug 27, 2015 21.81 22.88 21.81 22.31 709,523 +0.62(+2.86%)
Aug 26, 2015 21.78 21.78 20.92 21.69 1,064,435 +0.11(+0.52%)
Aug 25, 2015 22.43 22.43 21.44 21.58 712,149 -0.14(-0.64%)
Aug 24, 2015 22.03 22.53 21.27 21.72 978,809 -1.12(-4.88%)
Aug 21, 2015 22.93 23.10 22.32 22.83 1,130,884 -0.20(-0.86%)
Aug 20, 2015 23.08 23.23 22.80 23.03 985,331 -0.05(-0.21%)
Aug 19, 2015 22.57 23.28 22.57 23.08 1,437,413 +0.53(+2.33%)
Aug 18, 2015 22.13 22.81 22.13 22.56 685,094 +0.30(+1.33%)
Aug 17, 2015 21.54 22.48 21.54 22.26 478,303 +0.79(+3.69%)
Aug 14, 2015 21.37 21.68 20.96 21.47 318,933 +0.10(+0.46%)
Aug 13, 2015 21.34 21.57 21.11 21.37 522,072 -0.15(-0.71%)
Aug 12, 2015 20.90 21.66 20.48 21.52 948,228 +0.63(+3.03%)
Aug 11, 2015 21.02 21.10 20.38 20.89 825,956 -0.25(-1.19%)
Aug 10, 2015 20.77 21.44 20.37 21.14 1,064,985 +0.37(+1.78%)
Aug 07, 2015 21.25 21.25 20.57 20.77 1,050,727 -0.58(-2.72%)
Aug 06, 2015 22.23 22.23 20.53 21.35 2,095,132 -0.86(-3.89%)
Aug 05, 2015 24.68 24.77 22.03 22.21 2,067,914 -2.14(-8.77%)
Aug 04, 2015 25.13 25.48 24.29 24.35 445,449 -0.78(-3.10%)
Aug 03, 2015 25.04 25.24 24.70 25.13 838,583 +0.09(+0.36%)
Jul 31, 2015 24.90 25.63 24.90 25.04 924,494 +0.06(+0.23%)
Jul 30, 2015 25.02 25.31 24.60 24.98 641,123 -0.25(-0.99%)
Jul 29, 2015 25.00 25.44 24.77 25.23 817,141 +0.23(+0.93%)
Jul 28, 2015 24.77 25.11 24.69 25.00 875,561 +0.29(+1.15%)
Jul 27, 2015 24.88 24.99 24.59 24.71 354,454 -0.31(-1.25%)
Jul 24, 2015 24.64 25.12 24.51 25.02 1,363,212 +0.41(+1.65%)
Jul 23, 2015 23.63 25.06 23.48 24.62 2,496,459 +1.16(+4.96%)
Jul 22, 2015 24.26 24.57 23.45 23.45 1,974,573 -0.80(-3.31%)
Jul 21, 2015 24.58 24.95 24.26 24.26 866,369 -0.16(-0.66%)
Jul 20, 2015 24.89 25.40 24.11 24.42 1,891,535 -0.38(-1.55%)
Jul 17, 2015 25.38 25.43 24.55 24.80 2,163,643 -0.70(-2.76%)
Jul 16, 2015 26.10 26.21 25.39 25.51 3,045,790 -0.70(-2.69%)
Jul 15, 2015 27.12 27.57 26.03 26.21 2,651,473 -1.01(-3.70%)
Jul 14, 2015 26.55 28.50 26.23 27.22 9,585,287 +0.89(+3.37%)
Jul 13, 2015 28.03 28.32 25.33 26.33 9,540,729 -4.47(-14.51%)
Jul 10, 2015 30.44 31.19 30.06 30.80 283,711 +0.45(+1.48%)
Jul 09, 2015 30.43 30.49 30.11 30.35 239,430 +0.34(+1.14%)
Jul 08, 2015 29.98 30.31 29.51 30.01 223,040 -0.27(-0.88%)
Jul 07, 2015 29.96 30.54 29.66 30.27 172,471 +0.25(+0.82%)
Jul 06, 2015 30.40 30.90 29.83 30.03 228,221 -0.69(-2.24%)
Jul 02, 2015 30.93 30.72 30.72 30.72 537,144 +0.10(+0.32%)
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.