Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 23.99 24.14 23.81 24.00 5,769,950 +0.27(+1.12%)
Sep 29, 2015 24.00 24.01 23.48 23.73 7,856,067 -0.21(-0.89%)
Sep 28, 2015 24.44 24.53 23.87 23.94 6,589,997 -0.66(-2.67%)
Sep 25, 2015 24.51 25.09 24.24 24.60 8,911,184 +0.27(+1.12%)
Sep 24, 2015 23.23 24.42 23.23 24.33 18,218,188 +0.93(+3.97%)
Sep 23, 2015 23.44 23.59 23.23 23.40 13,251,982 +0.06(+0.25%)
Sep 22, 2015 24.74 24.74 23.13 23.34 21,981,142 -1.78(-7.08%)
Sep 21, 2015 25.21 25.29 24.87 25.12 6,626,167 +0.11(+0.43%)
Sep 18, 2015 25.13 25.41 24.96 25.01 7,864,664 -0.31(-1.24%)
Sep 17, 2015 25.21 25.63 25.09 25.33 3,353,117 +0.16(+0.64%)
Sep 16, 2015 24.85 25.23 24.74 25.17 3,870,162 +0.37(+1.48%)
Sep 15, 2015 24.58 24.83 24.46 24.80 4,648,579 +0.31(+1.26%)
Sep 14, 2015 24.66 24.68 24.43 24.49 3,615,318 -0.20(-0.79%)
Sep 11, 2015 24.32 24.69 24.24 24.69 3,511,655 +0.31(+1.26%)
Sep 10, 2015 24.40 24.63 24.28 24.38 4,089,365 +0.01(+0.05%)
Sep 09, 2015 24.91 24.98 24.30 24.37 3,845,724 -0.36(-1.46%)
Sep 08, 2015 24.82 24.85 24.43 24.73 5,579,260 +0.30(+1.24%)
Sep 04, 2015 24.50 24.42 24.42 24.42 4,480,242 -0.29(-1.17%)
Sep 03, 2015 24.38 24.92 24.38 24.71 10,228,857 +0.37(+1.51%)
Sep 02, 2015 24.47 24.48 24.16 24.35 6,838,074 +0.14(+0.56%)
Sep 01, 2015 24.28 24.51 24.05 24.21 6,804,161 -0.48(-1.94%)
Aug 31, 2015 24.70 24.87 24.55 24.69 5,223,521 -0.03(-0.12%)
Aug 28, 2015 24.71 24.95 24.54 24.72 6,281,007 -0.10(-0.41%)
Aug 27, 2015 24.90 24.99 24.42 24.82 5,817,732 +0.07(+0.26%)
Aug 26, 2015 24.38 24.82 24.06 24.76 6,137,296 +0.86(+3.59%)
Aug 25, 2015 25.03 25.03 23.89 23.90 7,711,214 -0.68(-2.77%)
Aug 24, 2015 24.47 24.95 23.61 24.58 9,760,219 -0.89(-3.49%)
Aug 21, 2015 25.91 25.96 25.46 25.47 5,919,705 -0.57(-2.18%)
Aug 20, 2015 26.15 26.33 25.99 26.04 2,589,690 -0.34(-1.30%)
Aug 19, 2015 26.45 26.57 26.26 26.38 2,472,178 -0.18(-0.69%)
Aug 18, 2015 26.72 26.81 26.50 26.56 2,424,233 -0.17(-0.64%)
Aug 17, 2015 26.69 26.81 26.55 26.74 1,890,974 -0.07(-0.26%)
Aug 14, 2015 26.42 26.87 26.24 26.81 4,417,327 +0.48(+1.82%)
Aug 13, 2015 26.49 26.57 26.26 26.33 3,453,355 -0.15(-0.56%)
Aug 12, 2015 26.48 26.51 26.12 26.47 4,419,695 -0.17(-0.62%)
Aug 11, 2015 26.50 26.68 26.42 26.64 4,347,638 -0.01(-0.04%)
Aug 10, 2015 26.87 26.94 26.60 26.65 4,973,526 -0.09(-0.35%)
Aug 07, 2015 26.56 26.74 26.35 26.75 4,519,520 +0.11(+0.40%)
Aug 06, 2015 26.65 26.68 26.36 26.64 4,959,960 +0.13(+0.49%)
Aug 05, 2015 26.22 26.66 26.18 26.51 4,701,462 +0.34(+1.31%)
Aug 04, 2015 26.06 26.31 26.04 26.17 3,650,885 +0.06(+0.23%)
Aug 03, 2015 26.07 26.18 25.91 26.11 3,402,011 +0.01(+0.02%)
Jul 31, 2015 26.33 26.36 26.04 26.10 3,671,997 -0.23(-0.86%)
Jul 30, 2015 25.95 26.37 25.92 26.33 3,555,499 +0.18(+0.70%)
Jul 29, 2015 25.98 26.22 25.98 26.14 2,878,337 +0.11(+0.43%)
Jul 28, 2015 25.76 26.06 25.64 26.03 3,957,876 +0.36(+1.39%)
Jul 27, 2015 25.67 25.74 25.55 25.67 3,763,856 -0.08(-0.32%)
Jul 24, 2015 25.95 26.02 25.68 25.75 2,539,725 -0.19(-0.75%)
Jul 23, 2015 25.96 26.17 25.90 25.95 2,901,328 -0.09(-0.36%)
Jul 22, 2015 25.98 26.19 25.80 26.04 9,836,752 +0.08(+0.32%)
Jul 21, 2015 26.08 26.19 25.91 25.96 5,105,369 -0.16(-0.61%)
Jul 20, 2015 26.24 26.24 26.08 26.12 4,654,476 -0.09(-0.34%)
Jul 17, 2015 26.29 26.32 26.11 26.21 4,022,803 -0.11(-0.40%)
Jul 16, 2015 26.34 26.50 26.20 26.31 4,010,413 +0.11(+0.43%)
Jul 15, 2015 26.30 26.40 26.14 26.20 5,894,990 -0.17(-0.65%)
Jul 14, 2015 26.24 26.42 26.16 26.37 8,733,898 +0.00(+0.00%)
Jul 13, 2015 26.54 26.65 26.34 26.37 4,768,315 -0.06(-0.25%)
Jul 10, 2015 26.41 26.60 26.31 26.44 4,783,099 +0.18(+0.70%)
Jul 09, 2015 26.56 26.73 26.23 26.26 5,311,221 -0.08(-0.29%)
Jul 08, 2015 26.66 26.75 26.30 26.33 7,672,007 -0.50(-1.85%)
Jul 07, 2015 26.40 26.83 26.21 26.83 8,664,052 +0.51(+1.95%)
Jul 06, 2015 26.13 26.51 26.01 26.31 15,660,845 +0.04(+0.13%)
Jul 02, 2015 26.41 26.28 26.28 26.28 7,098,048 -0.02(-0.09%)
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.