Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 24.06 24.68 24.06 24.54 50,428,720 +0.73(+3.08%)
Sep 29, 2015 23.47 23.89 23.41 23.80 41,974,516 +0.39(+1.67%)
Sep 28, 2015 23.35 23.90 23.31 23.41 51,950,488 -0.04(-0.17%)
Sep 25, 2015 23.56 23.70 23.31 23.45 35,860,416 +0.27(+1.16%)
Sep 24, 2015 23.10 23.34 22.69 23.18 40,235,552 -0.21(-0.90%)
Sep 23, 2015 23.62 23.62 23.27 23.40 31,918,888 +0.06(+0.24%)
Sep 22, 2015 23.34 23.53 23.18 23.34 35,098,548 -0.40(-1.68%)
Sep 21, 2015 23.68 23.88 23.56 23.74 29,994,474 +0.11(+0.48%)
Sep 18, 2015 23.79 23.95 23.45 23.62 74,557,000 -0.56(-2.32%)
Sep 17, 2015 24.11 24.58 24.06 24.19 36,610,708 -0.05(-0.20%)
Sep 16, 2015 24.11 24.25 23.93 24.23 31,885,688 +0.03(+0.13%)
Sep 15, 2015 24.06 24.37 24.00 24.20 36,630,052 +0.28(+1.16%)
Sep 14, 2015 23.99 24.04 23.69 23.93 29,560,882 -0.07(-0.27%)
Sep 11, 2015 23.67 24.03 23.64 23.99 26,763,428 +0.16(+0.68%)
Sep 10, 2015 23.75 24.14 23.52 23.83 30,950,982 +0.02(+0.10%)
Sep 09, 2015 24.19 24.52 23.75 23.80 37,803,428 -0.21(-0.88%)
Sep 08, 2015 23.59 24.01 23.57 24.01 34,155,556 +0.80(+3.44%)
Sep 04, 2015 23.26 23.22 23.22 23.22 35,767,276 -0.46(-1.93%)
Sep 03, 2015 23.44 23.95 23.36 23.67 47,497,968 +0.39(+1.68%)
Sep 02, 2015 23.08 23.28 22.91 23.28 42,523,104 +0.63(+2.80%)
Sep 01, 2015 22.72 22.93 22.52 22.65 54,226,592 -0.59(-2.52%)
Aug 31, 2015 23.06 23.71 22.92 23.23 52,085,784 +0.10(+0.42%)
Aug 28, 2015 22.52 23.29 22.35 23.14 53,377,724 +0.57(+2.53%)
Aug 27, 2015 22.57 22.72 21.99 22.57 47,476,356 +0.34(+1.54%)
Aug 26, 2015 21.58 22.26 21.23 22.22 58,200,008 +1.16(+5.53%)
Aug 25, 2015 22.01 22.10 21.06 21.06 72,932,344 -0.31(-1.45%)
Aug 24, 2015 20.51 22.49 20.25 21.37 102,245,392 -0.25(-1.17%)
Aug 21, 2015 22.25 22.49 21.62 21.62 64,232,076 -0.79(-3.52%)
Aug 20, 2015 22.82 22.99 22.41 22.41 39,104,584 -0.68(-2.93%)
Aug 19, 2015 23.32 23.44 23.02 23.09 37,502,348 -0.45(-1.90%)
Aug 18, 2015 23.57 23.65 23.44 23.53 23,561,868 -0.14(-0.58%)
Aug 17, 2015 23.47 23.77 23.37 23.67 19,099,862 +0.05(+0.21%)
Aug 14, 2015 23.54 23.64 23.46 23.62 17,569,714 +0.12(+0.52%)
Aug 13, 2015 23.93 23.97 23.50 23.50 23,120,382 -0.48(-2.00%)
Aug 12, 2015 23.33 24.07 23.33 23.98 41,323,356 +0.40(+1.69%)
Aug 11, 2015 23.99 24.00 23.57 23.58 29,185,846 -0.55(-2.26%)
Aug 10, 2015 23.66 24.16 23.66 24.13 28,017,004 +0.62(+2.63%)
Aug 07, 2015 23.44 23.57 23.36 23.51 31,455,060 -0.11(-0.45%)
Aug 06, 2015 23.74 23.79 23.48 23.62 34,343,712 -0.09(-0.38%)
Aug 05, 2015 23.76 23.93 23.62 23.71 29,018,624 +0.19(+0.80%)
Aug 04, 2015 23.40 23.53 23.30 23.52 31,845,156 +0.06(+0.28%)
Aug 03, 2015 23.41 23.70 23.33 23.45 32,465,602 +0.08(+0.35%)
Jul 31, 2015 23.51 23.51 23.23 23.37 33,639,500 +0.03(+0.14%)
Jul 30, 2015 23.49 23.78 23.29 23.34 32,925,532 -0.08(-0.34%)
Jul 29, 2015 23.37 23.52 23.24 23.42 32,785,736 +0.04(+0.17%)
Jul 28, 2015 23.02 23.56 22.96 23.38 41,082,156 +0.49(+2.15%)
Jul 27, 2015 22.66 22.94 22.31 22.89 52,220,256 +0.23(+1.03%)
Jul 24, 2015 23.03 23.12 22.65 22.65 39,166,572 -0.43(-1.87%)
Jul 23, 2015 23.14 23.39 22.95 23.09 41,232,764 -0.01(-0.04%)
Jul 22, 2015 23.07 23.29 22.95 23.09 45,069,412 -0.09(-0.40%)
Jul 21, 2015 23.38 23.62 23.15 23.19 55,953,600 -0.31(-1.31%)
Jul 20, 2015 23.91 23.91 23.47 23.49 41,862,880 -0.30(-1.26%)
Jul 17, 2015 23.95 24.06 23.49 23.79 54,124,940 -0.35(-1.44%)
Jul 16, 2015 24.60 24.61 23.49 24.14 100,529,112 +0.17(+0.71%)
Jul 15, 2015 23.94 24.21 23.79 23.97 59,146,388 +0.03(+0.13%)
Jul 14, 2015 23.95 24.31 23.77 23.94 49,171,792 -0.06(-0.27%)
Jul 13, 2015 23.63 24.08 23.57 24.00 32,763,016 +0.45(+1.92%)
Jul 10, 2015 23.57 23.70 23.36 23.55 38,922,276 +0.19(+0.83%)
Jul 09, 2015 23.99 24.13 23.27 23.36 58,420,104 -0.46(-1.93%)
Jul 08, 2015 23.74 23.95 23.53 23.82 56,013,552 -0.32(-1.34%)
Jul 07, 2015 24.12 24.16 23.49 24.14 53,901,488 -0.11(-0.47%)
Jul 06, 2015 24.41 24.58 24.09 24.25 40,211,196 -0.42(-1.69%)
Jul 02, 2015 24.37 24.67 24.67 24.67 33,573,156 +0.30(+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.