Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 19.23 19.44 19.05 19.27 3,881,362 -0.07(-0.39%)
Aug 28, 2015 19.36 19.54 19.27 19.34 4,013,286 -0.15(-0.74%)
Aug 27, 2015 19.17 19.51 19.13 19.49 5,410,426 +0.45(+2.36%)
Aug 26, 2015 18.91 19.10 18.77 19.04 7,406,788 +0.54(+2.92%)
Aug 25, 2015 18.58 19.02 18.45 18.50 14,455,542 -0.20(-1.07%)
Aug 24, 2015 18.96 19.42 18.36 18.70 12,435,218 -0.89(-4.54%)
Aug 21, 2015 19.62 19.86 19.53 19.59 8,792,188 -0.10(-0.51%)
Aug 20, 2015 20.04 20.08 19.68 19.69 4,268,812 -0.48(-2.38%)
Aug 19, 2015 20.27 20.35 19.96 20.17 3,427,648 -0.19(-0.93%)
Aug 18, 2015 20.17 20.39 20.17 20.36 3,000,792 +0.18(+0.89%)
Aug 17, 2015 20.01 20.29 19.93 20.18 2,306,592 +0.07(+0.37%)
Aug 14, 2015 19.96 20.17 19.95 20.11 2,298,306 +0.08(+0.40%)
Aug 13, 2015 20.16 20.19 20.01 20.02 2,172,558 -0.21(-1.01%)
Aug 12, 2015 19.77 20.27 19.75 20.23 4,430,514 +0.34(+1.73%)
Aug 11, 2015 20.17 20.18 19.77 19.89 4,794,966 -0.40(-1.97%)
Aug 10, 2015 20.15 20.41 20.14 20.29 4,976,030 +0.29(+1.43%)
Aug 07, 2015 20.09 20.17 19.84 20.00 4,012,104 -0.06(-0.30%)
Aug 06, 2015 20.44 20.51 20.05 20.06 5,597,674 -0.38(-1.86%)
Aug 05, 2015 20.71 20.85 20.30 20.44 6,570,496 -0.23(-1.11%)
Aug 04, 2015 20.63 20.89 20.56 20.67 3,295,136 -0.03(-0.17%)
Aug 03, 2015 20.88 20.98 19.89 20.70 3,282,972 -0.23(-1.08%)
Jul 31, 2015 20.51 21.01 20.46 20.93 4,991,006 +0.48(+2.37%)
Jul 30, 2015 20.51 20.64 20.42 20.45 3,577,012 -0.17(-0.80%)
Jul 29, 2015 20.41 20.64 20.29 20.61 3,434,700 +0.19(+0.92%)
Jul 28, 2015 20.14 20.44 20.08 20.42 4,155,348 +0.37(+1.86%)
Jul 27, 2015 20.03 20.16 19.86 20.05 3,362,160 +0.02(+0.10%)
Jul 24, 2015 20.09 20.18 19.88 20.03 5,605,974 -0.17(-0.84%)
Jul 23, 2015 20.29 20.37 20.06 20.20 6,075,414 -0.13(-0.64%)
Jul 22, 2015 20.79 20.95 20.22 20.33 4,663,522 -0.39(-1.88%)
Jul 21, 2015 21.01 21.10 20.64 20.72 6,225,156 -0.38(-1.78%)
Jul 20, 2015 20.96 21.18 20.88 21.09 4,383,446 +0.16(+0.79%)
Jul 17, 2015 20.95 20.96 20.67 20.93 4,186,982 -0.04(-0.17%)
Jul 16, 2015 20.61 21.05 20.58 20.96 4,870,562 +0.22(+1.06%)
Jul 15, 2015 20.57 20.98 20.55 20.75 9,218,982 +0.19(+0.92%)
Jul 14, 2015 20.76 21.12 20.49 20.55 13,690,576 -0.86(-3.99%)
Jul 13, 2015 21.30 21.44 21.17 21.41 5,878,872 +0.24(+1.16%)
Jul 10, 2015 21.20 21.27 21.05 21.17 3,355,352 +0.17(+0.79%)
Jul 09, 2015 21.18 21.30 20.94 21.00 3,299,346 -0.00(-0.02%)
Jul 08, 2015 21.29 21.36 20.89 21.00 5,546,028 -0.37(-1.71%)
Jul 07, 2015 21.11 21.39 20.92 21.37 5,002,326 +0.35(+1.67%)
Jul 06, 2015 20.93 21.14 20.93 21.02 3,389,066 -0.03(-0.14%)
Jul 02, 2015 21.08 21.05 21.05 21.05 3,762,800 -0.04(-0.17%)
Jul 01, 2015 21.19 21.21 20.98 21.08 4,490,706 -0.01(-0.02%)
Jun 30, 2015 21.31 21.33 21.07 21.09 2,914,616 -0.02(-0.07%)
Jun 29, 2015 21.42 21.43 21.09 21.11 3,736,828 -0.44(-2.05%)
Jun 26, 2015 21.43 21.59 21.35 21.55 2,827,332 +0.18(+0.83%)
Jun 25, 2015 21.58 21.58 21.32 21.37 2,602,414 -0.15(-0.71%)
Jun 24, 2015 21.64 21.70 21.50 21.52 2,925,416 -0.10(-0.45%)
Jun 23, 2015 21.75 21.68 21.55 21.62 1,921,434 -0.06(-0.27%)
Jun 22, 2015 21.65 21.75 21.50 21.68 2,698,154 +0.19(+0.87%)
Jun 19, 2015 21.68 21.70 21.45 21.49 4,505,832 -0.21(-0.99%)
Jun 18, 2015 21.44 21.73 21.38 21.70 4,367,958 +0.36(+1.67%)
Jun 17, 2015 21.11 21.38 21.05 21.35 3,645,150 +0.27(+1.29%)
Jun 16, 2015 20.88 21.09 20.78 21.08 2,286,784 +0.14(+0.64%)
Jun 15, 2015 20.90 20.97 20.68 20.94 2,626,350 -0.07(-0.36%)
Jun 12, 2015 21.11 21.15 20.98 21.01 2,314,706 -0.16(-0.73%)
Jun 11, 2015 21.16 21.20 20.98 21.17 3,063,486 +0.09(+0.40%)
Jun 10, 2015 20.96 21.17 20.96 21.08 2,960,694 +0.24(+1.18%)
Jun 09, 2015 20.76 20.94 20.72 20.84 3,111,562 +0.08(+0.39%)
Jun 08, 2015 20.90 20.98 20.75 20.76 2,173,740 -0.18(-0.88%)
Jun 05, 2015 21.05 21.09 20.86 20.95 2,007,074 -0.12(-0.59%)
Jun 04, 2015 21.18 21.25 21.04 21.07 2,986,506 -0.19(-0.92%)
Jun 03, 2015 21.17 21.27 20.95 21.26 3,586,934 +0.21(+0.99%)
Jun 02, 2015 20.72 21.15 20.72 21.06 2,737,760 +0.22(+1.04%)
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.