Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 21.51 21.56 21.38 21.51 34,406,024 -0.06(-0.27%)
Aug 28, 2015 21.60 21.67 21.44 21.56 37,289,460 -0.10(-0.45%)
Aug 27, 2015 21.38 21.69 21.26 21.66 65,750,684 +0.49(+2.29%)
Aug 26, 2015 20.96 21.28 20.73 21.17 76,615,856 +0.58(+2.80%)
Aug 25, 2015 21.45 21.45 20.58 20.60 78,211,392 -0.37(-1.76%)
Aug 24, 2015 20.84 21.55 20.06 20.97 119,225,664 -0.65(-3.03%)
Aug 21, 2015 21.83 21.99 21.62 21.62 64,279,464 -0.37(-1.68%)
Aug 20, 2015 22.13 22.32 21.99 21.99 59,225,784 -0.27(-1.19%)
Aug 19, 2015 22.21 22.35 22.07 22.26 32,630,860 +0.01(+0.03%)
Aug 18, 2015 22.13 22.30 22.11 22.25 31,706,774 +0.08(+0.35%)
Aug 17, 2015 22.00 22.17 21.96 22.17 32,496,594 +0.12(+0.53%)
Aug 14, 2015 21.96 22.06 21.88 22.06 35,136,700 +0.16(+0.71%)
Aug 13, 2015 22.03 22.13 21.89 21.90 54,837,984 -0.14(-0.62%)
Aug 12, 2015 21.93 22.07 21.67 22.04 96,022,976 -0.41(-1.82%)
Aug 11, 2015 22.41 22.65 22.39 22.44 54,655,196 -0.08(-0.37%)
Aug 10, 2015 22.22 22.53 22.15 22.53 45,046,748 +0.37(+1.67%)
Aug 07, 2015 22.09 22.19 22.05 22.16 39,564,340 -0.02(-0.09%)
Aug 06, 2015 22.38 22.41 21.99 22.18 50,534,668 -0.21(-0.95%)
Aug 05, 2015 22.54 22.56 22.35 22.39 35,256,932 -0.01(-0.03%)
Aug 04, 2015 22.54 22.54 22.35 22.40 40,357,924 -0.05(-0.23%)
Aug 03, 2015 22.64 22.68 22.35 22.45 45,816,176 -0.05(-0.23%)
Jul 31, 2015 22.63 22.66 22.49 22.50 46,130,768 -0.04(-0.17%)
Jul 30, 2015 22.58 22.60 22.46 22.54 40,073,800 +0.07(+0.32%)
Jul 29, 2015 22.33 22.61 22.26 22.47 66,362,728 +0.23(+1.05%)
Jul 28, 2015 22.39 22.40 22.17 22.24 81,743,112 +0.01(+0.03%)
Jul 27, 2015 22.17 22.45 22.04 22.23 77,998,392 +0.02(+0.09%)
Jul 24, 2015 22.45 22.73 22.21 22.21 134,699,552 +0.23(+1.06%)
Jul 23, 2015 22.20 22.24 21.93 21.98 57,200,540 -0.22(-0.99%)
Jul 22, 2015 22.19 22.25 22.04 22.20 79,961,736 -0.19(-0.87%)
Jul 21, 2015 22.46 22.46 22.28 22.39 43,023,344 -0.21(-0.95%)
Jul 20, 2015 22.70 22.71 22.48 22.61 34,298,732 -0.07(-0.31%)
Jul 17, 2015 22.74 22.83 22.61 22.68 33,810,112 -0.10(-0.43%)
Jul 16, 2015 22.57 22.79 22.57 22.77 28,486,030 +0.28(+1.24%)
Jul 15, 2015 22.74 22.76 22.46 22.50 44,836,244 -0.25(-1.11%)
Jul 14, 2015 22.50 22.76 22.45 22.75 38,815,260 +0.16(+0.69%)
Jul 13, 2015 22.51 22.65 22.46 22.59 41,376,240 +0.15(+0.66%)
Jul 10, 2015 22.42 22.57 22.28 22.44 47,857,184 +0.17(+0.76%)
Jul 09, 2015 22.68 22.70 22.24 22.28 51,053,016 -0.26(-1.15%)
Jul 08, 2015 22.85 22.88 22.50 22.54 48,768,544 -0.33(-1.44%)
Jul 07, 2015 22.88 22.92 22.61 22.87 42,265,168 +0.10(+0.45%)
Jul 06, 2015 22.76 22.80 22.67 22.76 40,108,560 -0.08(-0.34%)
Jul 02, 2015 22.92 22.84 22.84 22.84 34,814,052 +0.10(+0.45%)
Jul 01, 2015 22.75 22.78 22.55 22.74 57,837,732 +0.03(+0.14%)
Jun 30, 2015 23.03 23.11 22.67 22.71 49,105,668 -0.16(-0.70%)
Jun 29, 2015 22.93 23.16 22.85 22.87 45,364,620 -0.22(-0.97%)
Jun 26, 2015 23.26 23.27 22.95 23.09 46,940,524 -0.04(-0.17%)
Jun 25, 2015 23.10 23.30 23.04 23.13 74,411,392 +0.26(+1.12%)
Jun 24, 2015 22.96 22.98 22.81 22.87 52,317,688 -0.08(-0.36%)
Jun 23, 2015 22.74 23.17 22.70 22.95 109,454,088 +0.56(+2.48%)
Jun 22, 2015 22.44 22.47 22.37 22.40 36,894,716 +0.03(+0.14%)
Jun 19, 2015 22.32 22.41 22.30 22.37 55,787,076 -0.02(-0.09%)
Jun 18, 2015 22.25 22.44 22.22 22.39 58,403,096 +0.14(+0.63%)
Jun 17, 2015 22.19 22.28 22.08 22.25 47,644,080 +0.08(+0.37%)
Jun 16, 2015 21.93 22.21 21.90 22.16 46,508,608 +0.17(+0.76%)
Jun 15, 2015 22.08 22.09 21.99 22.00 38,272,592 -0.15(-0.69%)
Jun 12, 2015 22.21 22.35 22.14 22.15 40,468,896 -0.15(-0.66%)
Jun 11, 2015 22.26 22.36 22.23 22.30 47,620,880 +0.10(+0.46%)
Jun 10, 2015 22.11 22.22 22.11 22.19 48,977,148 +0.13(+0.61%)
Jun 09, 2015 22.11 22.24 22.07 22.06 37,523,240 -0.05(-0.23%)
Jun 08, 2015 22.05 22.19 22.05 22.11 40,562,336 +0.01(+0.06%)
Jun 05, 2015 22.48 22.48 22.05 22.10 57,433,208 -0.45(-1.98%)
Jun 04, 2015 22.32 22.68 22.23 22.55 87,947,296 +0.15(+0.69%)
Jun 03, 2015 22.02 22.48 21.96 22.39 61,190,560 +0.43(+1.95%)
Jun 02, 2015 21.97 22.07 21.91 21.96 30,519,140 +0.01(+0.03%)
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.