Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 20.75 20.96 20.72 20.85 184,062 +0.25(+1.22%)
Oct 29, 2015 20.54 20.70 20.50 20.59 260,368 -0.31(-1.49%)
Oct 28, 2015 20.69 21.04 20.59 20.91 493,132 +0.42(+2.05%)
Oct 27, 2015 20.64 20.69 20.35 20.49 218,075 -0.53(-2.54%)
Oct 26, 2015 21.17 21.22 20.94 21.02 192,204 -0.36(-1.67%)
Oct 23, 2015 21.39 21.50 21.28 21.38 323,094 +0.40(+1.93%)
Oct 22, 2015 20.78 21.10 20.69 20.98 508,988 +0.12(+0.58%)
Oct 21, 2015 21.08 21.11 20.84 20.85 678,947 +0.55(+2.70%)
Oct 20, 2015 20.29 20.48 20.29 20.30 187,090 -0.08(-0.41%)
Oct 19, 2015 20.37 20.45 20.24 20.39 191,742 -0.27(-1.33%)
Oct 16, 2015 20.63 20.70 20.49 20.66 247,112 -0.11(-0.55%)
Oct 15, 2015 20.59 20.86 20.58 20.78 366,582 +0.37(+1.83%)
Oct 14, 2015 20.55 20.66 20.38 20.40 291,911 -0.10(-0.48%)
Oct 13, 2015 20.55 20.80 20.49 20.50 261,269 -0.17(-0.81%)
Oct 12, 2015 20.67 20.72 20.60 20.67 234,298 +0.03(+0.15%)
Oct 09, 2015 20.78 20.84 20.61 20.64 687,960 -0.29(-1.38%)
Oct 08, 2015 20.59 20.94 20.54 20.93 721,715 +0.13(+0.62%)
Oct 07, 2015 20.79 20.98 20.56 20.80 326,476 +0.35(+1.71%)
Oct 06, 2015 20.63 20.75 20.38 20.45 435,668 -0.12(-0.59%)
Oct 05, 2015 20.41 20.58 20.40 20.57 459,922 +0.28(+1.39%)
Oct 02, 2015 19.66 20.30 19.58 20.29 659,507 +0.22(+1.10%)
Oct 01, 2015 19.92 20.09 19.76 20.07 739,196 -0.15(-0.75%)
Sep 30, 2015 20.00 20.22 19.89 20.22 782,210 +0.59(+3.03%)
Sep 29, 2015 19.82 19.89 19.46 19.63 852,084 -0.59(-2.90%)
Sep 28, 2015 20.69 20.69 20.18 20.21 1,258,730 -0.66(-3.18%)
Sep 25, 2015 21.20 21.20 20.72 20.88 707,820 +0.08(+0.37%)
Sep 24, 2015 20.75 20.82 20.41 20.80 413,611 -0.45(-2.12%)
Sep 23, 2015 21.39 21.48 21.17 21.25 369,354 -0.10(-0.46%)
Sep 22, 2015 21.52 21.52 21.13 21.35 612,558 -0.59(-2.67%)
Sep 21, 2015 22.19 22.22 21.86 21.94 357,457 -0.18(-0.83%)
Sep 18, 2015 22.29 22.45 22.08 22.12 460,090 -0.56(-2.49%)
Sep 17, 2015 22.54 22.96 22.50 22.68 522,959 +0.09(+0.40%)
Sep 16, 2015 22.45 22.63 22.44 22.59 566,425 +0.03(+0.14%)
Sep 15, 2015 22.25 22.58 22.20 22.56 362,748 +0.31(+1.40%)
Sep 14, 2015 22.27 22.33 22.14 22.25 1,944,433 -0.16(-0.71%)
Sep 11, 2015 22.35 22.49 22.32 22.41 1,038,593 -0.14(-0.64%)
Sep 10, 2015 22.32 22.68 22.32 22.55 702,898 +0.20(+0.89%)
Sep 09, 2015 22.81 22.83 22.33 22.35 399,986 -0.04(-0.18%)
Sep 08, 2015 22.15 22.40 22.15 22.39 586,694 +1.18(+5.57%)
Sep 04, 2015 21.22 21.21 21.21 21.21 295,454 -0.29(-1.34%)
Sep 03, 2015 21.54 21.67 21.39 21.50 885,204 -0.20(-0.94%)
Sep 02, 2015 21.77 21.77 21.34 21.70 478,978 +0.14(+0.67%)
Sep 01, 2015 21.60 21.86 21.39 21.56 863,487 -0.97(-4.30%)
Aug 31, 2015 22.47 22.70 22.28 22.53 500,198 +0.11(+0.51%)
Aug 28, 2015 22.08 22.55 22.05 22.42 919,515 +0.19(+0.85%)
Aug 27, 2015 21.86 22.27 21.71 22.23 466,807 +0.86(+4.04%)
Aug 26, 2015 21.47 21.50 20.90 21.36 613,673 +0.70(+3.41%)
Aug 25, 2015 21.52 21.53 20.66 20.66 541,139 +0.09(+0.44%)
Aug 24, 2015 20.12 21.23 19.81 20.57 518,797 -0.70(-3.31%)
Aug 21, 2015 21.97 22.12 21.24 21.27 532,069 -1.06(-4.74%)
Aug 20, 2015 22.74 22.76 22.31 22.33 433,013 -0.48(-2.09%)
Aug 19, 2015 23.04 23.04 22.62 22.81 1,217,782 -0.49(-2.11%)
Aug 18, 2015 23.31 23.35 23.21 23.30 331,630 -0.12(-0.52%)
Aug 17, 2015 23.10 23.42 23.02 23.42 320,828 +0.17(+0.75%)
Aug 14, 2015 22.93 23.25 22.92 23.25 268,415 +0.15(+0.66%)
Aug 13, 2015 22.87 23.26 22.85 23.10 477,188 +0.27(+1.19%)
Aug 12, 2015 22.40 22.83 22.27 22.83 392,348 -0.26(-1.15%)
Aug 11, 2015 23.01 23.13 22.89 23.09 307,368 -0.07(-0.29%)
Aug 10, 2015 22.83 23.23 22.81 23.16 319,383 +0.39(+1.70%)
Aug 07, 2015 22.69 22.79 22.62 22.77 365,672 +0.14(+0.64%)
Aug 06, 2015 22.91 22.94 22.58 22.63 356,599 -0.37(-1.61%)
Aug 05, 2015 23.05 23.18 22.95 23.00 238,603 +0.20(+0.90%)
Aug 04, 2015 22.67 22.92 22.64 22.79 403,735 +0.26(+1.18%)
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.