Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 15.13 15.69 14.92 15.62 3,292,989 +0.61(+4.03%)
Sep 29, 2015 15.46 15.51 14.87 15.02 5,141,022 -0.36(-2.36%)
Sep 28, 2015 16.19 16.25 15.25 15.38 4,373,945 -0.87(-5.33%)
Sep 25, 2015 16.67 16.79 16.19 16.25 2,596,988 -0.19(-1.13%)
Sep 24, 2015 16.56 16.58 16.01 16.43 2,979,771 -0.32(-1.89%)
Sep 23, 2015 17.21 17.24 16.62 16.75 3,875,670 -0.41(-2.39%)
Sep 22, 2015 17.26 17.32 17.04 17.16 1,939,573 -0.38(-2.18%)
Sep 21, 2015 17.63 17.75 17.36 17.54 2,242,975 +0.00(+0.00%)
Sep 18, 2015 17.83 17.83 17.36 17.54 2,287,105 -0.58(-3.19%)
Sep 17, 2015 17.66 18.36 17.54 18.12 2,784,905 +0.47(+2.64%)
Sep 16, 2015 17.55 17.69 17.32 17.65 1,573,938 +0.07(+0.37%)
Sep 15, 2015 17.17 17.63 17.07 17.59 1,603,261 +0.46(+2.66%)
Sep 14, 2015 17.23 17.39 16.97 17.13 1,254,349 -0.09(-0.54%)
Sep 11, 2015 17.09 17.29 16.99 17.23 2,660,610 +0.12(+0.71%)
Sep 10, 2015 17.63 17.71 17.05 17.10 4,359,611 -0.50(-2.86%)
Sep 09, 2015 18.44 18.61 17.45 17.61 3,094,656 -0.53(-2.93%)
Sep 08, 2015 17.80 18.20 17.66 18.14 1,934,449 +0.69(+3.95%)
Sep 04, 2015 17.48 17.45 17.45 17.45 2,872,358 -0.19(-1.06%)
Sep 03, 2015 17.34 17.95 17.27 17.63 4,217,411 +0.39(+2.27%)
Sep 02, 2015 17.61 17.63 16.95 17.24 3,949,998 +0.00(+0.00%)
Sep 01, 2015 17.50 17.81 17.13 17.24 4,036,936 -0.53(-2.99%)
Aug 31, 2015 18.46 18.51 17.77 17.77 3,172,871 -0.76(-4.12%)
Aug 28, 2015 18.85 18.93 18.49 18.54 2,028,947 -0.40(-2.11%)
Aug 27, 2015 18.62 19.32 18.41 18.94 4,888,787 +0.74(+4.04%)
Aug 26, 2015 18.17 18.36 17.64 18.20 5,232,302 +0.61(+3.44%)
Aug 25, 2015 18.16 18.40 17.59 17.60 6,082,709 +0.20(+1.12%)
Aug 24, 2015 16.51 18.09 7.449 17.40 7,593,867 -0.80(-4.40%)
Aug 21, 2015 18.57 18.66 17.86 18.20 8,549,607 -0.67(-3.55%)
Aug 20, 2015 19.79 19.79 18.67 18.87 7,342,667 -1.15(-5.72%)
Aug 19, 2015 20.30 20.38 19.93 20.02 3,660,716 -0.37(-1.83%)
Aug 18, 2015 20.62 20.62 20.17 20.39 4,546,406 -0.27(-1.31%)
Aug 17, 2015 20.60 20.94 20.60 20.66 5,101,108 -0.62(-2.93%)
Aug 14, 2015 21.23 21.34 21.05 21.28 1,993,631 +0.11(+0.53%)
Aug 13, 2015 21.17 21.24 20.79 21.17 1,944,865 +0.09(+0.44%)
Aug 12, 2015 21.01 21.13 20.39 21.08 3,719,398 -0.13(-0.61%)
Aug 11, 2015 21.27 21.41 21.14 21.21 2,070,061 -0.46(-2.11%)
Aug 10, 2015 21.59 21.72 21.43 21.67 2,551,324 +0.25(+1.17%)
Aug 07, 2015 21.67 21.85 21.04 21.41 3,034,046 -0.23(-1.07%)
Aug 06, 2015 22.28 22.34 21.46 21.65 3,208,579 -0.51(-2.31%)
Aug 05, 2015 22.32 22.35 22.00 22.16 3,166,687 -0.13(-0.59%)
Aug 04, 2015 22.36 22.46 22.21 22.29 1,614,252 -0.05(-0.21%)
Aug 03, 2015 22.25 22.40 22.12 22.34 2,074,891 +0.08(+0.38%)
Jul 31, 2015 22.42 22.52 22.22 22.25 2,038,620 -0.13(-0.58%)
Jul 30, 2015 22.62 22.62 22.36 22.38 2,191,119 -0.52(-2.28%)
Jul 29, 2015 22.64 23.00 22.61 22.90 3,467,650 +0.37(+1.65%)
Jul 28, 2015 22.35 22.63 22.16 22.53 3,720,887 +0.42(+1.89%)
Jul 27, 2015 22.30 22.31 21.89 22.11 3,530,901 -0.34(-1.53%)
Jul 24, 2015 22.83 22.97 22.42 22.46 3,180,747 -0.14(-0.62%)
Jul 23, 2015 22.72 23.08 22.51 22.60 4,537,238 +0.17(+0.75%)
Jul 22, 2015 22.48 22.65 22.32 22.43 2,412,888 -0.10(-0.45%)
Jul 21, 2015 22.19 22.57 22.12 22.53 2,460,839 +0.41(+1.85%)
Jul 20, 2015 22.52 22.53 22.07 22.12 2,032,103 -0.36(-1.61%)
Jul 17, 2015 22.48 22.49 22.35 22.49 1,356,708 +0.01(+0.04%)
Jul 16, 2015 22.49 22.52 22.28 22.48 2,363,393 +0.09(+0.42%)
Jul 15, 2015 22.18 22.46 22.10 22.38 3,125,174 +0.20(+0.92%)
Jul 14, 2015 21.89 22.18 21.84 22.18 3,177,651 +0.29(+1.32%)
Jul 13, 2015 21.63 21.94 21.60 21.89 2,523,831 +0.32(+1.47%)
Jul 10, 2015 21.46 21.65 21.24 21.57 2,382,332 +0.34(+1.58%)
Jul 09, 2015 21.05 21.24 20.97 21.24 1,567,332 +0.36(+1.74%)
Jul 08, 2015 21.38 21.41 20.81 20.87 2,595,687 -0.61(-2.86%)
Jul 07, 2015 21.63 21.67 21.18 21.49 2,384,284 -0.07(-0.30%)
Jul 06, 2015 21.51 21.67 21.42 21.55 1,703,104 -0.11(-0.52%)
Jul 02, 2015 21.48 21.67 21.67 21.67 1,826,263 +0.22(+1.04%)
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.