Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 25.88 25.94 25.49 25.57 10,684,632 -0.25(-0.98%)
Oct 29, 2015 25.85 25.96 25.68 25.82 9,844,436 -0.07(-0.27%)
Oct 28, 2015 26.09 26.09 25.63 25.89 12,410,167 -0.11(-0.42%)
Oct 27, 2015 25.85 26.07 25.72 26.00 11,969,889 +0.18(+0.71%)
Oct 26, 2015 25.42 25.87 25.38 25.82 14,362,957 +0.01(+0.04%)
Oct 23, 2015 25.41 26.18 25.04 25.81 23,789,786 +0.53(+2.10%)
Oct 22, 2015 24.29 25.35 24.07 25.28 48,668,412 +3.09(+13.92%)
Oct 21, 2015 22.51 22.64 22.16 22.19 19,415,552 -0.19(-0.86%)
Oct 20, 2015 22.51 22.62 22.23 22.38 13,462,867 -0.12(-0.55%)
Oct 19, 2015 22.49 22.52 22.23 22.50 12,495,168 +0.00(+0.02%)
Oct 16, 2015 22.42 22.66 22.36 22.50 9,976,098 +0.04(+0.16%)
Oct 15, 2015 22.13 22.49 21.96 22.46 17,568,962 +0.47(+2.15%)
Oct 14, 2015 22.72 22.73 21.93 21.99 15,913,009 -0.57(-2.54%)
Oct 13, 2015 22.48 22.82 22.37 22.56 12,590,600 +0.05(+0.24%)
Oct 12, 2015 22.03 22.56 21.98 22.51 10,782,576 +0.24(+1.07%)
Oct 09, 2015 22.19 22.38 22.04 22.27 19,234,838 +0.14(+0.62%)
Oct 08, 2015 22.86 22.99 21.65 22.13 52,960,980 -1.40(-5.96%)
Oct 07, 2015 23.75 23.77 23.36 23.54 12,482,655 +0.00(+0.00%)
Oct 06, 2015 23.54 23.68 23.44 23.54 9,865,219 -0.05(-0.21%)
Oct 05, 2015 23.45 23.72 23.38 23.59 12,833,403 +0.19(+0.80%)
Oct 02, 2015 22.46 23.42 22.28 23.40 14,433,041 +0.57(+2.49%)
Oct 01, 2015 22.45 22.92 22.40 22.83 17,751,174 +0.43(+1.92%)
Sep 30, 2015 22.29 22.45 22.02 22.40 14,033,904 +0.33(+1.49%)
Sep 29, 2015 22.18 22.34 21.78 22.07 21,442,480 -0.05(-0.25%)
Sep 28, 2015 23.05 23.11 22.09 22.12 17,225,990 -1.09(-4.70%)
Sep 25, 2015 23.61 23.66 23.08 23.22 9,512,068 -0.26(-1.09%)
Sep 24, 2015 23.17 23.54 22.99 23.47 10,620,756 +0.02(+0.08%)
Sep 23, 2015 23.48 23.61 23.33 23.45 7,382,694 -0.02(-0.08%)
Sep 22, 2015 23.55 23.65 23.28 23.47 11,866,033 -0.28(-1.20%)
Sep 21, 2015 24.07 24.29 23.54 23.76 10,195,312 -0.09(-0.38%)
Sep 18, 2015 23.80 24.01 23.22 23.85 25,607,854 -0.23(-0.95%)
Sep 17, 2015 24.47 24.53 24.01 24.08 16,297,186 -0.43(-1.76%)
Sep 16, 2015 23.83 24.52 23.75 24.51 14,217,743 +0.70(+2.93%)
Sep 15, 2015 23.65 23.89 23.29 23.81 13,438,287 +0.21(+0.89%)
Sep 14, 2015 24.03 24.03 23.52 23.60 10,046,450 -0.52(-2.17%)
Sep 11, 2015 23.94 24.13 23.75 24.12 6,809,708 +0.16(+0.65%)
Sep 10, 2015 23.62 24.05 23.62 23.97 14,088,348 -0.05(-0.19%)
Sep 09, 2015 24.66 24.66 23.97 24.01 11,269,284 -0.15(-0.61%)
Sep 08, 2015 24.46 24.52 24.02 24.16 16,023,755 -0.11(-0.45%)
Sep 04, 2015 24.35 24.27 24.27 24.27 9,892,856 -0.51(-2.07%)
Sep 03, 2015 25.08 25.30 24.68 24.78 13,400,422 +0.16(+0.63%)
Sep 02, 2015 24.62 24.67 24.20 24.63 11,901,290 +0.36(+1.47%)
Sep 01, 2015 24.32 24.83 24.10 24.27 16,903,190 -0.58(-2.32%)
Aug 31, 2015 24.82 24.98 24.75 24.85 12,695,508 -0.13(-0.51%)
Aug 28, 2015 24.73 24.99 24.57 24.97 12,344,054 +0.14(+0.55%)
Aug 27, 2015 24.30 24.92 24.23 24.84 19,801,616 +0.85(+3.55%)
Aug 26, 2015 23.75 24.00 23.09 23.99 18,340,224 +0.86(+3.73%)
Aug 25, 2015 23.25 23.69 23.12 23.12 24,713,704 +0.27(+1.20%)
Aug 24, 2015 21.88 23.60 21.29 22.85 25,188,816 -0.77(-3.26%)
Aug 21, 2015 24.13 24.42 23.57 23.62 21,306,640 -0.69(-2.83%)
Aug 20, 2015 24.94 25.02 24.28 24.31 17,259,520 -0.83(-3.32%)
Aug 19, 2015 25.17 25.41 25.02 25.14 12,365,305 -0.31(-1.22%)
Aug 18, 2015 26.06 26.08 25.35 25.45 11,854,758 -0.48(-1.84%)
Aug 17, 2015 25.77 25.96 25.46 25.93 10,319,525 +0.03(+0.11%)
Aug 14, 2015 25.61 25.93 25.48 25.90 7,924,387 +0.25(+0.96%)
Aug 13, 2015 25.64 25.80 25.41 25.65 8,098,664 -0.02(-0.07%)
Aug 12, 2015 25.22 25.69 25.03 25.67 12,182,070 -0.12(-0.46%)
Aug 11, 2015 25.94 26.23 25.74 25.79 10,840,801 -0.48(-1.81%)
Aug 10, 2015 26.22 26.52 26.21 26.27 7,830,619 +0.10(+0.39%)
Aug 07, 2015 25.84 26.18 25.74 26.17 13,835,174 +0.36(+1.39%)
Aug 06, 2015 26.19 26.24 25.75 25.81 10,002,651 -0.37(-1.40%)
Aug 05, 2015 26.06 26.32 26.06 26.18 11,430,056 +0.14(+0.53%)
Aug 04, 2015 25.81 26.06 25.69 26.04 10,603,615 +0.07(+0.28%)
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.