Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 20.96 21.19 20.88 21.10 53,747,128 +0.33(+1.59%)
Sep 29, 2015 20.72 20.84 20.63 20.77 52,157,668 +0.11(+0.53%)
Sep 28, 2015 20.90 20.95 20.65 20.66 55,450,480 -0.28(-1.33%)
Sep 25, 2015 20.90 21.18 20.83 20.94 41,844,052 +0.14(+0.69%)
Sep 24, 2015 20.74 20.88 20.70 20.80 38,195,904 -0.06(-0.28%)
Sep 23, 2015 20.92 20.95 20.75 20.86 24,293,872 -0.05(-0.22%)
Sep 22, 2015 20.94 21.02 20.81 20.90 39,393,252 -0.19(-0.89%)
Sep 21, 2015 21.08 21.17 21.02 21.09 30,675,218 +0.01(+0.03%)
Sep 18, 2015 21.17 21.24 20.99 21.08 68,896,264 -0.15(-0.70%)
Sep 17, 2015 21.20 21.47 20.99 21.23 58,544,872 -0.10(-0.49%)
Sep 16, 2015 21.28 21.44 21.22 21.34 36,299,452 +0.05(+0.24%)
Sep 15, 2015 21.17 21.33 21.08 21.28 34,536,920 +0.20(+0.95%)
Sep 14, 2015 21.21 21.23 21.06 21.08 28,567,362 -0.11(-0.52%)
Sep 11, 2015 21.20 21.23 21.09 21.19 27,212,820 -0.02(-0.09%)
Sep 10, 2015 21.23 21.27 21.08 21.21 39,521,452 -0.02(-0.09%)
Sep 09, 2015 21.63 21.70 21.19 21.23 34,827,124 -0.23(-1.09%)
Sep 08, 2015 21.34 21.50 21.25 21.47 29,100,538 +0.38(+1.78%)
Sep 04, 2015 21.17 21.09 21.09 21.09 45,263,080 -0.31(-1.45%)
Sep 03, 2015 21.36 21.53 21.32 21.40 35,250,284 +0.14(+0.67%)
Sep 02, 2015 21.36 21.36 21.05 21.26 37,193,800 +0.32(+1.55%)
Sep 01, 2015 21.12 21.24 20.83 20.94 51,016,480 -0.57(-2.65%)
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%)
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.