Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 21.20 21.25 21.08 21.20 34,901,944 -0.06(-0.27%)
Aug 28, 2015 21.29 21.36 21.14 21.26 37,826,940 -0.10(-0.45%)
Aug 27, 2015 21.08 21.38 20.96 21.35 66,698,396 +0.48(+2.29%)
Aug 26, 2015 20.66 20.98 20.44 20.87 77,720,176 +0.57(+2.80%)
Aug 25, 2015 21.14 21.14 20.29 20.31 79,338,704 -0.36(-1.76%)
Aug 24, 2015 20.55 21.24 19.78 20.67 120,944,144 -0.64(-3.03%)
Aug 21, 2015 21.52 21.68 21.31 21.31 65,205,968 -0.36(-1.68%)
Aug 20, 2015 21.82 22.00 21.68 21.68 60,079,448 -0.26(-1.19%)
Aug 19, 2015 21.90 22.03 21.76 21.94 33,101,192 +0.01(+0.03%)
Aug 18, 2015 21.81 21.98 21.79 21.93 32,163,786 +0.08(+0.35%)
Aug 17, 2015 21.68 21.85 21.65 21.86 32,964,990 +0.11(+0.53%)
Aug 14, 2015 21.65 21.74 21.57 21.74 35,643,148 +0.15(+0.71%)
Aug 13, 2015 21.72 21.82 21.58 21.59 55,628,404 -0.13(-0.62%)
Aug 12, 2015 21.62 21.76 21.36 21.72 97,407,024 -0.40(-1.82%)
Aug 11, 2015 22.09 22.32 22.07 22.13 55,442,980 -0.08(-0.37%)
Aug 10, 2015 21.90 22.21 21.84 22.21 45,696,040 +0.36(+1.67%)
Aug 07, 2015 21.78 21.88 21.74 21.84 40,134,608 -0.02(-0.09%)
Aug 06, 2015 22.06 22.09 21.68 21.86 51,263,060 -0.21(-0.95%)
Aug 05, 2015 22.21 22.24 22.04 22.07 35,765,112 -0.01(-0.03%)
Aug 04, 2015 22.21 22.22 22.03 22.08 40,939,628 -0.05(-0.23%)
Aug 03, 2015 22.32 22.36 22.03 22.13 46,476,556 -0.05(-0.23%)
Jul 31, 2015 22.31 22.34 22.17 22.18 46,795,680 -0.04(-0.17%)
Jul 30, 2015 22.26 22.28 22.14 22.22 40,651,412 +0.07(+0.32%)
Jul 29, 2015 22.01 22.29 21.95 22.15 67,319,264 +0.23(+1.05%)
Jul 28, 2015 22.07 22.08 21.85 21.92 82,921,336 +0.01(+0.03%)
Jul 27, 2015 21.85 22.13 21.72 21.91 79,122,632 +0.02(+0.09%)
Jul 24, 2015 22.13 22.41 21.90 21.90 136,641,072 +0.23(+1.06%)
Jul 23, 2015 21.89 21.93 21.62 21.67 58,025,012 -0.22(-0.99%)
Jul 22, 2015 21.87 21.93 21.73 21.88 81,114,288 -0.19(-0.87%)
Jul 21, 2015 22.14 22.14 21.96 22.07 43,643,472 -0.21(-0.95%)
Jul 20, 2015 22.37 22.38 22.16 22.29 34,793,104 -0.07(-0.31%)
Jul 17, 2015 22.41 22.50 22.29 22.36 34,297,444 -0.10(-0.43%)
Jul 16, 2015 22.25 22.47 22.25 22.45 28,896,620 +0.27(+1.24%)
Jul 15, 2015 22.41 22.43 22.14 22.18 45,482,504 -0.25(-1.11%)
Jul 14, 2015 22.18 22.43 22.13 22.43 39,374,732 +0.15(+0.69%)
Jul 13, 2015 22.19 22.33 22.14 22.27 41,972,628 +0.15(+0.66%)
Jul 10, 2015 22.11 22.25 21.96 22.13 48,546,984 +0.17(+0.76%)
Jul 09, 2015 22.36 22.37 21.92 21.96 51,788,876 -0.26(-1.15%)
Jul 08, 2015 22.53 22.55 22.18 22.21 49,471,480 -0.33(-1.44%)
Jul 07, 2015 22.55 22.59 22.29 22.54 42,874,364 +0.10(+0.45%)
Jul 06, 2015 22.43 22.47 22.35 22.44 40,686,672 -0.08(-0.34%)
Jul 02, 2015 22.59 22.52 22.52 22.52 35,315,852 +0.10(+0.45%)
Jul 01, 2015 22.43 22.45 22.23 22.41 58,671,388 +0.03(+0.14%)
Jun 30, 2015 22.70 22.78 22.35 22.38 49,813,464 -0.16(-0.70%)
Jun 29, 2015 22.60 22.83 22.53 22.54 46,018,492 -0.22(-0.97%)
Jun 26, 2015 22.92 22.94 22.63 22.76 47,617,112 -0.04(-0.17%)
Jun 25, 2015 22.77 22.97 22.71 22.80 75,483,936 +0.25(+1.12%)
Jun 24, 2015 22.64 22.65 22.48 22.55 53,071,776 -0.08(-0.36%)
Jun 23, 2015 22.41 22.84 22.38 22.63 111,031,720 +0.55(+2.48%)
Jun 22, 2015 22.12 22.15 22.06 22.08 37,426,504 +0.03(+0.14%)
Jun 19, 2015 22.00 22.09 21.98 22.05 56,591,172 -0.02(-0.09%)
Jun 18, 2015 21.93 22.12 21.90 22.07 59,244,900 +0.14(+0.63%)
Jun 17, 2015 21.88 21.96 21.77 21.93 48,330,808 +0.08(+0.37%)
Jun 16, 2015 21.61 21.90 21.59 21.85 47,178,968 +0.16(+0.76%)
Jun 15, 2015 21.77 21.78 21.68 21.68 38,824,240 -0.15(-0.69%)
Jun 12, 2015 21.90 22.03 21.83 21.83 41,052,204 -0.14(-0.66%)
Jun 11, 2015 21.94 22.04 21.92 21.98 48,307,272 +0.10(+0.46%)
Jun 10, 2015 21.80 21.90 21.80 21.88 49,683,088 +0.13(+0.61%)
Jun 09, 2015 21.80 21.92 21.75 21.75 38,064,088 -0.05(-0.23%)
Jun 08, 2015 21.74 21.88 21.74 21.80 41,146,988 +0.01(+0.06%)
Jun 05, 2015 22.16 22.16 21.74 21.78 58,261,032 -0.44(-1.98%)
Jun 04, 2015 22.00 22.36 21.92 22.23 89,214,936 +0.15(+0.68%)
Jun 03, 2015 21.71 22.16 21.65 22.07 62,072,544 +0.42(+1.95%)
Jun 02, 2015 21.66 21.76 21.60 21.65 30,959,032 +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.