Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 14.89 15.75 14.35 15.69 20,341,188 +0.58(+3.84%)
Aug 28, 2015 14.42 15.52 14.40 15.11 23,150,052 +0.62(+4.26%)
Aug 27, 2015 13.55 14.64 13.49 14.49 24,693,754 +1.20(+9.01%)
Aug 26, 2015 12.99 13.31 12.77 13.29 14,952,947 +0.55(+4.34%)
Aug 25, 2015 13.70 13.70 12.73 12.74 14,790,523 -0.32(-2.43%)
Aug 24, 2015 13.17 13.83 12.97 13.06 24,657,278 -1.22(-8.52%)
Aug 21, 2015 14.54 14.77 14.25 14.27 20,738,142 -0.36(-2.48%)
Aug 20, 2015 14.67 15.03 14.47 14.64 15,683,585 -0.09(-0.62%)
Aug 19, 2015 15.73 15.86 14.59 14.73 21,850,656 -1.13(-7.15%)
Aug 18, 2015 15.72 16.15 15.66 15.86 9,881,955 +0.11(+0.69%)
Aug 17, 2015 15.56 15.77 15.33 15.75 16,962,158 +0.15(+0.99%)
Aug 14, 2015 16.13 16.38 15.56 15.60 14,365,788 -0.56(-3.44%)
Aug 13, 2015 16.84 16.91 16.12 16.15 11,276,998 -0.93(-5.46%)
Aug 12, 2015 16.89 17.23 16.62 17.09 13,981,928 +0.16(+0.95%)
Aug 11, 2015 16.57 16.96 16.23 16.92 15,834,132 -0.09(-0.53%)
Aug 10, 2015 16.51 17.11 16.27 17.01 13,327,808 +0.52(+3.15%)
Aug 07, 2015 17.36 17.85 16.36 16.49 13,001,890 -0.94(-5.40%)
Aug 06, 2015 17.08 17.69 16.01 17.43 24,302,348 -0.30(-1.72%)
Aug 05, 2015 18.66 18.88 17.69 17.74 18,095,842 -0.65(-3.51%)
Aug 04, 2015 18.56 18.82 18.18 18.38 10,455,472 -0.05(-0.29%)
Aug 03, 2015 18.56 19.02 18.35 18.44 12,547,563 -0.39(-2.09%)
Jul 31, 2015 19.43 19.50 18.76 18.83 9,981,798 -0.76(-3.89%)
Jul 30, 2015 19.59 19.67 19.25 19.59 9,432,081 +0.09(+0.46%)
Jul 29, 2015 18.97 19.60 18.74 19.51 14,001,590 +0.50(+2.64%)
Jul 28, 2015 18.62 19.34 18.32 19.00 13,208,737 +0.46(+2.46%)
Jul 27, 2015 18.91 19.02 18.43 18.55 10,192,834 -0.65(-3.36%)
Jul 24, 2015 19.77 19.81 18.91 19.19 14,641,715 -0.62(-3.12%)
Jul 23, 2015 20.04 20.15 19.47 19.81 13,419,422 -0.22(-1.07%)
Jul 22, 2015 20.68 20.72 19.93 20.03 12,482,968 -0.74(-3.58%)
Jul 21, 2015 20.95 21.15 20.71 20.77 10,270,281 -0.06(-0.30%)
Jul 20, 2015 21.15 21.15 20.67 20.83 9,706,158 -0.30(-1.40%)
Jul 17, 2015 21.69 21.73 21.11 21.13 6,950,778 -0.63(-2.88%)
Jul 16, 2015 22.10 22.12 21.66 21.76 7,400,825 -0.12(-0.53%)
Jul 15, 2015 22.38 22.50 21.70 21.87 9,331,835 -0.61(-2.71%)
Jul 14, 2015 22.16 22.63 22.07 22.48 10,078,600 +0.31(+1.42%)
Jul 13, 2015 21.85 22.20 21.80 22.17 6,635,819 +0.24(+1.10%)
Jul 10, 2015 22.39 22.61 21.82 21.93 7,632,671 -0.29(-1.29%)
Jul 09, 2015 22.61 22.75 22.19 22.21 10,492,875 +0.04(+0.20%)
Jul 08, 2015 22.88 23.00 22.00 22.17 7,958,101 -0.88(-3.81%)
Jul 07, 2015 22.47 23.16 21.92 23.05 9,427,921 +0.53(+2.35%)
Jul 06, 2015 22.66 22.84 22.45 22.52 7,194,085 -0.55(-2.37%)
Jul 02, 2015 23.19 23.06 23.06 23.06 6,934,753 -0.05(-0.23%)
Jul 01, 2015 23.83 23.85 22.94 23.12 9,716,767 -0.67(-2.83%)
Jun 30, 2015 24.20 24.20 23.72 23.79 9,514,891 -0.13(-0.56%)
Jun 29, 2015 24.42 24.51 23.92 23.92 14,830,763 -0.95(-3.82%)
Jun 26, 2015 24.09 24.89 23.80 24.87 20,434,080 +0.84(+3.51%)
Jun 25, 2015 24.36 24.38 23.98 24.03 12,260,057 +0.18(+0.75%)
Jun 24, 2015 23.95 24.22 23.83 23.85 8,447,006 +0.00(+0.00%)
Jun 23, 2015 23.52 23.90 23.43 23.85 5,194,197 +0.44(+1.88%)
Jun 22, 2015 23.47 23.52 23.12 23.41 3,773,947 +0.18(+0.77%)
Jun 19, 2015 23.65 23.85 23.21 23.23 8,995,775 -0.55(-2.30%)
Jun 18, 2015 23.90 24.01 23.72 23.78 4,355,489 -0.01(-0.04%)
Jun 17, 2015 24.20 24.25 23.58 23.79 3,880,193 -0.16(-0.67%)
Jun 16, 2015 23.71 23.99 23.67 23.95 3,668,376 +0.25(+1.06%)
Jun 15, 2015 23.52 23.87 23.52 23.70 5,180,143 -0.04(-0.19%)
Jun 12, 2015 24.01 24.08 23.74 23.75 4,968,715 -0.39(-1.63%)
Jun 11, 2015 24.31 24.46 24.09 24.14 4,623,792 -0.12(-0.48%)
Jun 10, 2015 24.34 24.43 24.15 24.26 3,799,341 +0.30(+1.23%)
Jun 09, 2015 24.09 24.43 23.96 23.96 3,660,507 +0.13(+0.56%)
Jun 08, 2015 24.01 24.21 23.70 23.83 5,241,247 -0.33(-1.37%)
Jun 05, 2015 23.79 24.48 23.76 24.16 5,936,849 +0.27(+1.13%)
Jun 04, 2015 24.09 24.23 23.88 23.89 4,883,698 -0.39(-1.59%)
Jun 03, 2015 24.28 24.55 24.16 24.27 5,638,383 +0.00(+0.00%)
Jun 02, 2015 24.38 24.49 23.89 24.27 9,545,254 -0.01(-0.04%)
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.