Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 23.20 23.80 23.20 23.66 52,300,800 +0.71(+3.08%)
Sep 29, 2015 22.63 23.04 22.57 22.95 43,532,748 +0.38(+1.67%)
Sep 28, 2015 22.51 23.05 22.48 22.57 53,879,060 -0.04(-0.17%)
Sep 25, 2015 22.72 22.85 22.47 22.61 37,191,672 +0.26(+1.16%)
Sep 24, 2015 22.28 22.50 21.88 22.35 41,729,228 -0.20(-0.90%)
Sep 23, 2015 22.78 22.78 22.44 22.56 33,103,820 +0.05(+0.24%)
Sep 22, 2015 22.50 22.68 22.35 22.50 36,401,520 -0.38(-1.68%)
Sep 21, 2015 22.83 23.03 22.72 22.89 31,107,968 +0.11(+0.48%)
Sep 18, 2015 22.94 23.09 22.61 22.78 77,324,792 -0.54(-2.32%)
Sep 17, 2015 23.25 23.70 23.19 23.32 37,969,816 -0.05(-0.20%)
Sep 16, 2015 23.25 23.38 23.08 23.37 33,069,388 +0.03(+0.13%)
Sep 15, 2015 23.20 23.50 23.14 23.34 37,989,880 +0.27(+1.16%)
Sep 14, 2015 23.13 23.18 22.84 23.07 30,658,278 -0.06(-0.27%)
Sep 11, 2015 22.83 23.17 22.79 23.13 27,756,972 +0.16(+0.68%)
Sep 10, 2015 22.90 23.28 22.68 22.97 32,099,982 +0.02(+0.10%)
Sep 09, 2015 23.33 23.64 22.90 22.95 39,206,816 -0.20(-0.88%)
Sep 08, 2015 22.75 23.16 22.72 23.16 35,423,520 +0.77(+3.44%)
Sep 04, 2015 22.43 22.39 22.39 22.39 37,095,072 -0.44(-1.93%)
Sep 03, 2015 22.61 23.09 22.52 22.83 49,261,248 +0.38(+1.68%)
Sep 02, 2015 22.25 22.45 22.09 22.45 44,101,700 +0.61(+2.80%)
Sep 01, 2015 21.91 22.11 21.71 21.84 56,239,660 -0.57(-2.52%)
Aug 31, 2015 22.24 22.86 22.10 22.40 54,019,380 +0.09(+0.42%)
Aug 28, 2015 21.72 22.46 21.55 22.31 55,359,280 +0.55(+2.53%)
Aug 27, 2015 21.76 21.91 21.20 21.76 49,238,836 +0.33(+1.54%)
Aug 26, 2015 20.81 21.46 20.47 21.43 60,360,580 +1.12(+5.53%)
Aug 25, 2015 21.22 21.31 20.31 20.31 75,639,832 -0.30(-1.45%)
Aug 24, 2015 19.78 21.69 19.52 20.60 106,041,072 -0.24(-1.17%)
Aug 21, 2015 21.45 21.69 20.85 20.85 66,616,580 -0.76(-3.52%)
Aug 20, 2015 22.00 22.17 21.61 21.61 40,556,272 -0.65(-2.93%)
Aug 19, 2015 22.49 22.60 22.20 22.26 38,894,556 -0.43(-1.90%)
Aug 18, 2015 22.72 22.80 22.61 22.69 24,436,562 -0.13(-0.58%)
Aug 17, 2015 22.63 22.92 22.53 22.83 19,808,910 +0.05(+0.21%)
Aug 14, 2015 22.70 22.79 22.62 22.78 18,221,960 +0.12(+0.52%)
Aug 13, 2015 23.08 23.12 22.66 22.66 23,978,686 -0.46(-2.00%)
Aug 12, 2015 22.50 23.21 22.50 23.12 42,857,416 +0.38(+1.69%)
Aug 11, 2015 23.13 23.14 22.73 22.74 30,269,320 -0.53(-2.26%)
Aug 10, 2015 22.82 23.30 22.81 23.26 29,057,088 +0.60(+2.63%)
Aug 07, 2015 22.61 22.73 22.52 22.67 32,622,776 -0.10(-0.45%)
Aug 06, 2015 22.89 22.94 22.64 22.77 35,618,660 -0.09(-0.38%)
Aug 05, 2015 22.91 23.07 22.78 22.86 30,095,890 +0.18(+0.80%)
Aug 04, 2015 22.56 22.69 22.47 22.68 33,027,364 +0.06(+0.28%)
Aug 03, 2015 22.57 22.85 22.50 22.61 33,670,844 +0.08(+0.35%)
Jul 31, 2015 22.67 22.67 22.40 22.54 34,888,320 +0.03(+0.14%)
Jul 30, 2015 22.65 22.93 22.46 22.50 34,147,848 -0.08(-0.34%)
Jul 29, 2015 22.54 22.68 22.41 22.58 34,002,864 +0.04(+0.17%)
Jul 28, 2015 22.19 22.72 22.14 22.54 42,607,272 +0.47(+2.15%)
Jul 27, 2015 21.85 22.12 21.51 22.07 54,158,860 +0.23(+1.03%)
Jul 24, 2015 22.21 22.29 21.84 21.84 40,620,580 -0.42(-1.87%)
Jul 23, 2015 22.31 22.55 22.13 22.26 42,763,472 -0.01(-0.04%)
Jul 22, 2015 22.24 22.46 22.13 22.27 46,742,552 -0.09(-0.40%)
Jul 21, 2015 22.54 22.77 22.32 22.36 58,030,804 -0.30(-1.31%)
Jul 20, 2015 23.06 23.06 22.63 22.65 43,416,980 -0.29(-1.26%)
Jul 17, 2015 23.09 23.20 22.65 22.94 56,134,256 -0.33(-1.44%)
Jul 16, 2015 23.72 23.73 22.65 23.28 104,261,120 +0.16(+0.71%)
Jul 15, 2015 23.08 23.35 22.94 23.11 61,342,116 +0.03(+0.13%)
Jul 14, 2015 23.09 23.44 22.92 23.08 50,997,228 -0.06(-0.27%)
Jul 13, 2015 22.79 23.21 22.72 23.14 33,979,296 +0.44(+1.92%)
Jul 10, 2015 22.73 22.85 22.53 22.71 40,367,212 +0.19(+0.83%)
Jul 09, 2015 23.14 23.27 22.43 22.52 60,588,872 -0.44(-1.93%)
Jul 08, 2015 22.89 23.09 22.69 22.96 58,092,976 -0.31(-1.34%)
Jul 07, 2015 23.25 23.30 22.65 23.28 55,902,508 -0.11(-0.47%)
Jul 06, 2015 23.54 23.70 23.23 23.38 41,703,980 -0.40(-1.69%)
Jul 02, 2015 23.49 23.79 23.79 23.79 34,819,512 +0.29(+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.