Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 23.72 23.97 23.61 23.84 314,070 +0.14(+0.59%)
Oct 29, 2015 23.78 23.89 23.37 23.70 327,877 -0.25(-1.03%)
Oct 28, 2015 24.01 24.25 23.58 23.94 372,984 -0.08(-0.32%)
Oct 27, 2015 24.11 24.24 23.92 24.02 364,604 -0.13(-0.52%)
Oct 26, 2015 24.07 24.18 23.84 24.15 298,392 +0.07(+0.29%)
Oct 23, 2015 24.46 24.46 23.98 24.08 202,562 -0.41(-1.67%)
Oct 22, 2015 24.34 24.58 24.33 24.49 301,071 +0.20(+0.84%)
Oct 21, 2015 24.58 24.82 24.27 24.28 283,036 -0.20(-0.83%)
Oct 20, 2015 24.25 24.52 24.19 24.49 300,900 +0.16(+0.64%)
Oct 19, 2015 24.29 24.33 23.99 24.33 365,613 +0.15(+0.64%)
Oct 16, 2015 24.31 24.44 24.08 24.18 306,084 -0.01(-0.06%)
Oct 15, 2015 23.82 24.21 23.80 24.19 319,952 +0.36(+1.51%)
Oct 14, 2015 23.87 24.11 23.80 23.83 243,769 -0.03(-0.12%)
Oct 13, 2015 23.82 24.04 23.82 23.86 322,988 -0.01(-0.06%)
Oct 12, 2015 23.64 23.94 23.50 23.87 457,767 +0.34(+1.44%)
Oct 09, 2015 23.65 23.70 23.42 23.54 291,974 -0.06(-0.24%)
Oct 08, 2015 23.24 23.68 23.13 23.59 394,097 +0.32(+1.39%)
Oct 07, 2015 23.36 23.48 23.20 23.27 515,187 -0.08(-0.33%)
Oct 06, 2015 23.62 23.62 23.29 23.35 420,107 -0.30(-1.25%)
Oct 05, 2015 23.36 23.65 23.25 23.64 415,537 +0.28(+1.21%)
Oct 02, 2015 23.21 23.37 22.96 23.36 314,628 +0.22(+0.94%)
Oct 01, 2015 23.45 23.45 22.94 23.14 501,142 -0.27(-1.17%)
Sep 30, 2015 23.04 23.46 22.94 23.42 403,161 +0.41(+1.78%)
Sep 29, 2015 23.01 23.24 22.89 23.01 428,151 +0.00(+0.00%)
Sep 28, 2015 22.77 23.13 22.77 23.01 618,522 +0.18(+0.80%)
Sep 25, 2015 22.58 23.16 22.47 22.82 495,435 +0.28(+1.25%)
Sep 24, 2015 22.24 22.56 22.22 22.54 423,257 +0.23(+1.04%)
Sep 23, 2015 22.18 22.33 22.06 22.31 361,044 +0.15(+0.70%)
Sep 22, 2015 22.16 22.40 22.01 22.16 255,326 -0.12(-0.54%)
Sep 21, 2015 22.25 22.43 22.13 22.27 322,528 +0.15(+0.70%)
Sep 18, 2015 22.04 22.35 21.95 22.12 1,122,021 -0.11(-0.48%)
Sep 17, 2015 21.82 22.50 21.69 22.23 358,932 +0.35(+1.61%)
Sep 16, 2015 21.77 21.92 21.61 21.87 352,910 +0.15(+0.71%)
Sep 15, 2015 21.56 21.75 21.39 21.72 304,428 +0.18(+0.82%)
Sep 14, 2015 21.57 21.70 21.48 21.54 251,707 +0.08(+0.36%)
Sep 11, 2015 21.18 21.48 21.11 21.46 336,235 +0.24(+1.13%)
Sep 10, 2015 21.35 21.48 21.18 21.23 313,978 -0.13(-0.59%)
Sep 09, 2015 21.60 21.79 21.31 21.35 331,533 -0.19(-0.88%)
Sep 08, 2015 21.32 21.57 21.25 21.54 469,503 +0.46(+2.21%)
Sep 04, 2015 21.23 21.08 21.08 21.08 343,639 -0.33(-1.55%)
Sep 03, 2015 21.42 21.55 21.28 21.41 419,705 +0.13(+0.60%)
Sep 02, 2015 21.56 21.65 21.17 21.28 690,080 -0.04(-0.17%)
Sep 01, 2015 21.63 21.76 21.25 21.32 544,730 -0.56(-2.54%)
Aug 31, 2015 22.03 22.11 21.57 21.87 399,277 -0.22(-0.98%)
Aug 28, 2015 22.33 22.44 21.87 22.09 523,318 -0.22(-0.97%)
Aug 27, 2015 22.14 22.37 21.93 22.31 556,813 +0.26(+1.17%)
Aug 26, 2015 22.04 22.12 21.55 22.05 414,035 +0.34(+1.57%)
Aug 25, 2015 22.65 22.79 21.69 21.71 546,119 -0.65(-2.90%)
Aug 24, 2015 22.54 23.02 22.26 22.35 716,971 -0.95(-4.10%)
Aug 21, 2015 23.16 23.59 22.95 23.31 505,328 -0.20(-0.86%)
Aug 20, 2015 23.46 23.77 23.41 23.51 481,687 -0.09(-0.38%)
Aug 19, 2015 23.46 23.72 23.23 23.60 302,119 +0.09(+0.39%)
Aug 18, 2015 23.59 23.69 23.43 23.51 280,222 -0.17(-0.74%)
Aug 17, 2015 23.52 23.80 23.41 23.68 251,461 +0.15(+0.65%)
Aug 14, 2015 23.24 23.54 23.18 23.53 241,461 +0.26(+1.11%)
Aug 13, 2015 23.29 23.43 23.12 23.27 250,106 -0.10(-0.42%)
Aug 12, 2015 23.10 23.40 23.01 23.37 375,604 +0.29(+1.24%)
Aug 11, 2015 22.83 23.09 22.71 23.09 316,926 +0.28(+1.22%)
Aug 10, 2015 22.85 23.02 22.70 22.81 387,135 -0.05(-0.21%)
Aug 07, 2015 22.55 22.97 22.50 22.86 301,826 +0.21(+0.92%)
Aug 06, 2015 22.54 22.65 22.30 22.65 409,057 +0.08(+0.37%)
Aug 05, 2015 22.63 22.77 22.48 22.56 256,922 +0.06(+0.28%)
Aug 04, 2015 22.85 22.85 22.48 22.50 340,858 -0.40(-1.76%)
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.