Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 23.70 23.96 23.60 23.82 314,257 +0.14(+0.59%)
Oct 29, 2015 23.77 23.88 23.36 23.68 328,072 -0.25(-1.03%)
Oct 28, 2015 23.99 24.24 23.56 23.93 373,207 -0.08(-0.32%)
Oct 27, 2015 24.09 24.23 23.91 24.01 364,821 -0.13(-0.52%)
Oct 26, 2015 24.06 24.17 23.83 24.13 298,570 +0.07(+0.29%)
Oct 23, 2015 24.45 24.45 23.97 24.06 202,683 -0.41(-1.67%)
Oct 22, 2015 24.32 24.57 24.32 24.47 301,251 +0.20(+0.84%)
Oct 21, 2015 24.56 24.80 24.25 24.27 283,205 -0.20(-0.83%)
Oct 20, 2015 24.24 24.51 24.18 24.47 301,079 +0.15(+0.64%)
Oct 19, 2015 24.27 24.32 23.97 24.32 365,831 +0.15(+0.64%)
Oct 16, 2015 24.30 24.42 24.07 24.16 306,267 -0.01(-0.06%)
Oct 15, 2015 23.81 24.20 23.79 24.18 320,143 +0.36(+1.51%)
Oct 14, 2015 23.85 24.09 23.78 23.82 243,914 -0.03(-0.12%)
Oct 13, 2015 23.81 24.02 23.81 23.84 323,180 -0.01(-0.06%)
Oct 12, 2015 23.63 23.93 23.49 23.86 458,040 +0.34(+1.44%)
Oct 09, 2015 23.63 23.69 23.40 23.52 292,148 -0.06(-0.24%)
Oct 08, 2015 23.23 23.67 23.11 23.58 394,332 +0.32(+1.39%)
Oct 07, 2015 23.35 23.46 23.18 23.25 515,494 -0.08(-0.33%)
Oct 06, 2015 23.61 23.61 23.27 23.33 420,357 -0.30(-1.25%)
Oct 05, 2015 23.35 23.63 23.24 23.63 415,785 +0.28(+1.21%)
Oct 02, 2015 23.20 23.35 22.94 23.35 314,816 +0.22(+0.94%)
Oct 01, 2015 23.44 23.44 22.92 23.13 501,441 -0.27(-1.17%)
Sep 30, 2015 23.02 23.44 22.93 23.40 403,401 +0.41(+1.78%)
Sep 29, 2015 22.99 23.23 22.87 22.99 428,407 +0.00(+0.00%)
Sep 28, 2015 22.75 23.12 22.75 22.99 618,890 +0.18(+0.80%)
Sep 25, 2015 22.57 23.14 22.46 22.81 495,730 +0.28(+1.25%)
Sep 24, 2015 22.23 22.54 22.21 22.53 423,509 +0.23(+1.04%)
Sep 23, 2015 22.17 22.32 22.04 22.30 361,259 +0.15(+0.70%)
Sep 22, 2015 22.14 22.39 22.00 22.14 255,479 -0.12(-0.54%)
Sep 21, 2015 22.24 22.41 22.12 22.26 322,720 +0.15(+0.70%)
Sep 18, 2015 22.02 22.33 21.94 22.11 1,122,690 -0.11(-0.48%)
Sep 17, 2015 21.81 22.49 21.68 22.21 359,146 +0.35(+1.61%)
Sep 16, 2015 21.76 21.91 21.59 21.86 353,120 +0.15(+0.71%)
Sep 15, 2015 21.55 21.74 21.37 21.71 304,610 +0.18(+0.82%)
Sep 14, 2015 21.56 21.69 21.47 21.53 251,857 +0.08(+0.36%)
Sep 11, 2015 21.17 21.47 21.10 21.45 336,435 +0.24(+1.13%)
Sep 10, 2015 21.33 21.47 21.16 21.21 314,165 -0.13(-0.59%)
Sep 09, 2015 21.59 21.78 21.30 21.34 331,731 -0.19(-0.88%)
Sep 08, 2015 21.31 21.56 21.23 21.53 469,783 +0.46(+2.21%)
Sep 04, 2015 21.21 21.07 21.07 21.07 343,844 -0.33(-1.55%)
Sep 03, 2015 21.40 21.54 21.27 21.40 419,955 +0.13(+0.60%)
Sep 02, 2015 21.54 21.64 21.16 21.27 690,491 -0.04(-0.16%)
Sep 01, 2015 21.61 21.75 21.23 21.30 545,055 -0.56(-2.54%)
Aug 31, 2015 22.02 22.10 21.56 21.86 399,515 -0.22(-0.98%)
Aug 28, 2015 22.31 22.43 21.85 22.08 523,630 -0.22(-0.97%)
Aug 27, 2015 22.12 22.35 21.92 22.29 557,145 +0.26(+1.17%)
Aug 26, 2015 22.03 22.10 21.53 22.03 414,282 +0.34(+1.57%)
Aug 25, 2015 22.64 22.77 21.68 21.69 546,445 -0.65(-2.90%)
Aug 24, 2015 22.52 23.00 22.24 22.34 717,399 -0.95(-4.10%)
Aug 21, 2015 23.15 23.57 22.94 23.29 505,629 -0.20(-0.86%)
Aug 20, 2015 23.44 23.75 23.39 23.50 481,974 -0.09(-0.38%)
Aug 19, 2015 23.44 23.71 23.22 23.59 302,299 +0.09(+0.39%)
Aug 18, 2015 23.57 23.68 23.42 23.50 280,390 -0.17(-0.74%)
Aug 17, 2015 23.50 23.78 23.40 23.67 251,610 +0.15(+0.65%)
Aug 14, 2015 23.23 23.52 23.17 23.52 241,605 +0.26(+1.11%)
Aug 13, 2015 23.27 23.42 23.11 23.26 250,255 -0.10(-0.42%)
Aug 12, 2015 23.09 23.39 23.00 23.36 375,828 +0.29(+1.24%)
Aug 11, 2015 22.82 23.08 22.70 23.07 317,115 +0.28(+1.22%)
Aug 10, 2015 22.84 23.01 22.69 22.79 387,366 -0.05(-0.21%)
Aug 07, 2015 22.54 22.95 22.49 22.84 302,006 +0.21(+0.92%)
Aug 06, 2015 22.53 22.63 22.29 22.63 409,301 +0.08(+0.37%)
Aug 05, 2015 22.61 22.76 22.47 22.55 257,076 +0.06(+0.28%)
Aug 04, 2015 22.84 22.84 22.47 22.49 341,061 -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.