Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 23.12 23.44 22.94 23.39 8,526,555 +0.43(+1.89%)
Sep 29, 2015 23.15 23.28 22.79 22.96 9,012,022 -0.04(-0.17%)
Sep 28, 2015 23.08 23.50 22.90 23.00 12,296,609 -0.24(-1.02%)
Sep 25, 2015 23.14 23.41 22.89 23.24 13,191,757 +0.34(+1.48%)
Sep 24, 2015 22.74 23.03 22.41 22.90 18,593,666 +0.04(+0.17%)
Sep 23, 2015 22.64 23.23 22.42 22.86 18,907,566 +0.44(+1.97%)
Sep 22, 2015 24.01 24.09 22.38 22.42 28,543,676 -1.62(-6.75%)
Sep 21, 2015 24.36 24.57 24.02 24.04 9,621,869 -0.31(-1.26%)
Sep 18, 2015 24.42 24.85 24.31 24.35 11,637,672 -0.52(-2.09%)
Sep 17, 2015 24.46 25.16 24.35 24.87 8,737,829 +0.40(+1.64%)
Sep 16, 2015 24.05 24.51 23.98 24.46 9,941,225 +0.45(+1.87%)
Sep 15, 2015 23.87 24.09 23.71 24.02 6,577,616 +0.26(+1.09%)
Sep 14, 2015 23.54 23.97 23.54 23.76 6,801,426 +0.36(+1.55%)
Sep 11, 2015 23.38 23.50 23.27 23.39 5,089,951 -0.04(-0.17%)
Sep 10, 2015 23.67 23.72 23.35 23.43 8,263,878 -0.03(-0.13%)
Sep 09, 2015 23.90 24.03 23.42 23.46 5,728,604 -0.39(-1.65%)
Sep 08, 2015 23.68 23.89 23.61 23.86 4,878,517 +0.45(+1.92%)
Sep 04, 2015 23.63 23.41 23.41 23.41 7,361,718 -0.43(-1.78%)
Sep 03, 2015 23.71 23.90 23.58 23.83 8,589,370 +0.24(+1.00%)
Sep 02, 2015 23.79 23.90 23.50 23.60 10,285,649 +0.00(+0.00%)
Sep 01, 2015 23.95 24.13 23.43 23.60 11,927,068 -0.63(-2.60%)
Aug 31, 2015 24.54 24.57 23.87 24.23 13,099,386 -0.50(-2.04%)
Aug 28, 2015 24.89 25.09 24.36 24.73 9,406,160 -0.25(-1.01%)
Aug 27, 2015 24.94 25.04 24.57 24.98 9,515,803 +0.22(+0.89%)
Aug 26, 2015 24.56 25.07 24.16 24.76 22,873,300 +0.82(+3.42%)
Aug 25, 2015 26.13 26.35 23.92 23.94 33,599,464 -1.76(-6.86%)
Aug 24, 2015 25.72 26.42 25.32 25.71 25,935,624 -0.28(-1.09%)
Aug 21, 2015 26.59 26.74 25.93 25.99 14,803,436 -0.63(-2.37%)
Aug 20, 2015 26.78 27.13 26.58 26.62 9,053,210 -0.30(-1.11%)
Aug 19, 2015 26.38 27.00 26.25 26.92 13,350,731 +0.46(+1.73%)
Aug 18, 2015 26.17 26.48 26.02 26.46 8,727,226 +0.15(+0.57%)
Aug 17, 2015 25.95 26.53 25.93 26.32 7,133,525 +0.26(+1.00%)
Aug 14, 2015 25.67 26.12 25.58 26.06 5,533,279 +0.26(+1.01%)
Aug 13, 2015 25.61 25.91 25.34 25.80 6,789,410 +0.05(+0.18%)
Aug 12, 2015 25.08 25.83 25.05 25.75 12,164,090 +0.72(+2.86%)
Aug 11, 2015 25.14 25.38 24.91 25.03 8,191,790 -0.07(-0.28%)
Aug 10, 2015 25.31 25.41 24.93 25.10 7,527,049 -0.20(-0.80%)
Aug 07, 2015 24.89 25.47 24.81 25.30 10,110,874 +0.35(+1.41%)
Aug 06, 2015 24.79 24.99 24.38 24.95 10,287,985 +0.20(+0.82%)
Aug 05, 2015 24.89 25.10 24.73 24.75 6,986,878 -0.02(-0.06%)
Aug 04, 2015 25.32 25.37 24.73 24.77 9,228,182 -0.55(-2.16%)
Aug 03, 2015 25.02 25.41 25.00 25.31 10,170,540 +0.28(+1.12%)
Jul 31, 2015 24.92 25.34 24.87 25.03 11,104,187 +0.34(+1.39%)
Jul 30, 2015 24.27 24.79 24.27 24.69 12,818,908 +0.40(+1.64%)
Jul 29, 2015 24.52 24.75 23.90 24.29 16,462,373 +0.11(+0.45%)
Jul 28, 2015 24.06 24.47 24.01 24.18 19,569,776 +0.29(+1.21%)
Jul 27, 2015 24.10 24.44 23.89 23.89 15,268,619 -0.22(-0.91%)
Jul 24, 2015 24.37 24.55 24.10 24.11 15,223,515 -0.26(-1.06%)
Jul 23, 2015 25.47 25.48 24.24 24.37 21,913,314 -1.20(-4.70%)
Jul 22, 2015 25.58 25.74 25.51 25.57 13,598,524 +0.00(+0.00%)
Jul 21, 2015 25.98 26.02 25.56 25.57 14,030,629 -0.48(-1.83%)
Jul 20, 2015 26.08 26.08 25.81 26.05 6,091,221 -0.08(-0.30%)
Jul 17, 2015 26.20 26.35 25.95 26.12 10,893,815 -0.08(-0.30%)
Jul 16, 2015 25.62 26.29 25.62 26.20 11,422,205 +0.58(+2.25%)
Jul 15, 2015 25.55 25.65 25.36 25.62 3,538,330 +0.06(+0.24%)
Jul 14, 2015 25.57 25.70 25.39 25.56 7,687,144 +0.05(+0.21%)
Jul 13, 2015 25.63 25.69 25.31 25.51 15,967,723 -0.04(-0.15%)
Jul 10, 2015 25.35 25.66 25.27 25.55 10,141,905 +0.20(+0.77%)
Jul 09, 2015 25.48 25.62 25.24 25.35 11,429,463 -0.08(-0.31%)
Jul 08, 2015 25.40 25.66 25.27 25.43 8,092,830 -0.13(-0.52%)
Jul 07, 2015 25.03 25.66 25.02 25.56 9,051,269 +0.65(+2.60%)
Jul 06, 2015 24.92 25.12 24.67 24.91 5,989,970 -0.09(-0.34%)
Jul 02, 2015 24.91 25.00 25.00 25.00 7,109,694 +0.25(+1.01%)
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.