Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 22.49 22.70 22.42 22.53 632,078 +0.05(+0.20%)
Jul 31, 2015 22.58 22.59 22.40 22.48 290,536 +0.29(+1.30%)
Jul 30, 2015 22.17 22.23 22.02 22.20 245,889 -0.14(-0.64%)
Jul 29, 2015 22.19 22.48 22.16 22.34 280,175 +0.33(+1.48%)
Jul 28, 2015 21.66 22.16 21.62 22.02 405,914 +0.55(+2.57%)
Jul 27, 2015 21.75 21.77 21.42 21.46 731,538 -0.46(-2.11%)
Jul 24, 2015 22.28 22.36 21.86 21.92 561,477 -0.20(-0.89%)
Jul 23, 2015 22.38 22.44 22.08 22.12 260,240 -0.06(-0.27%)
Jul 22, 2015 22.07 22.29 22.07 22.18 222,197 +0.23(+1.03%)
Jul 21, 2015 21.93 22.00 21.86 21.95 309,883 -0.14(-0.62%)
Jul 20, 2015 21.93 22.10 21.82 22.09 321,934 +0.05(+0.24%)
Jul 17, 2015 22.11 22.16 21.95 22.04 211,864 -0.08(-0.34%)
Jul 16, 2015 22.04 22.26 22.03 22.11 268,698 +0.29(+1.32%)
Jul 15, 2015 21.89 21.98 21.77 21.83 496,896 -0.06(-0.28%)
Jul 14, 2015 21.75 21.95 21.68 21.89 602,536 +0.08(+0.38%)
Jul 13, 2015 21.86 21.92 21.69 21.80 358,010 +0.16(+0.73%)
Jul 10, 2015 21.46 21.70 21.43 21.64 506,523 +0.96(+4.65%)
Jul 09, 2015 20.83 20.97 20.68 20.68 295,181 +0.39(+1.94%)
Jul 08, 2015 20.38 20.40 20.21 20.29 435,291 -0.56(-2.69%)
Jul 07, 2015 20.65 20.90 20.21 20.85 653,215 -0.17(-0.83%)
Jul 06, 2015 20.96 21.17 20.87 21.02 1,317,242 -0.47(-2.18%)
Jul 02, 2015 21.44 21.49 21.49 21.49 259,249 +0.04(+0.18%)
Jul 01, 2015 21.62 21.66 21.30 21.46 647,361 +0.18(+0.85%)
Jun 30, 2015 21.62 21.62 21.16 21.27 539,906 -0.05(-0.25%)
Jun 29, 2015 21.67 21.74 21.28 21.33 580,650 -0.78(-3.53%)
Jun 26, 2015 22.22 22.25 22.02 22.11 535,674 -0.20(-0.92%)
Jun 25, 2015 22.44 22.47 22.22 22.31 754,613 -0.14(-0.61%)
Jun 24, 2015 22.66 22.72 22.39 22.45 382,200 -0.39(-1.69%)
Jun 23, 2015 22.90 23.06 22.79 22.83 963,145 +0.06(+0.27%)
Jun 22, 2015 22.27 22.89 22.64 22.77 443,447 +0.50(+2.24%)
Jun 19, 2015 22.34 22.48 22.22 22.27 568,721 +0.13(+0.58%)
Jun 18, 2015 21.61 22.55 21.59 22.14 707,233 +0.28(+1.28%)
Jun 17, 2015 21.95 22.01 21.61 21.86 460,053 +0.28(+1.30%)
Jun 16, 2015 21.33 21.63 21.29 21.58 250,820 +0.02(+0.07%)
Jun 15, 2015 21.64 21.69 21.48 21.57 534,248 -0.06(-0.28%)
Jun 12, 2015 21.63 21.84 21.49 21.63 531,777 -0.45(-2.02%)
Jun 11, 2015 21.99 22.14 21.93 22.08 622,677 +0.51(+2.39%)
Jun 10, 2015 21.30 21.68 21.27 21.56 406,171 +0.71(+3.41%)
Jun 09, 2015 20.93 20.94 20.71 20.85 209,607 -0.22(-1.04%)
Jun 08, 2015 20.98 21.12 20.95 21.07 595,441 +0.15(+0.72%)
Jun 05, 2015 20.84 21.01 20.80 20.92 273,167 -0.08(-0.40%)
Jun 04, 2015 21.24 21.46 20.95 21.00 375,806 -0.34(-1.60%)
Jun 03, 2015 21.44 21.65 21.33 21.34 412,973 +0.46(+2.21%)
Jun 02, 2015 20.89 21.02 20.79 20.88 351,621 +0.03(+0.15%)
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.