Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2015 25.74 25.98 25.52 25.96 17,608,878 +0.19(+0.75%)
Jul 31, 2015 26.09 26.16 25.72 25.77 12,944,906 -0.23(-0.88%)
Jul 30, 2015 26.24 26.30 25.74 26.00 12,888,504 -0.35(-1.32%)
Jul 29, 2015 26.02 26.46 25.89 26.35 15,102,169 +0.38(+1.48%)
Jul 28, 2015 25.73 26.00 25.55 25.96 36,278,816 +0.30(+1.18%)
Jul 27, 2015 25.68 25.85 25.50 25.66 17,365,268 -0.21(-0.81%)
Jul 24, 2015 26.42 26.44 25.83 25.87 17,604,182 -0.18(-0.70%)
Jul 23, 2015 25.89 26.21 25.77 26.06 44,115,360 -0.02(-0.07%)
Jul 22, 2015 25.87 26.40 25.85 26.07 36,727,368 -0.14(-0.52%)
Jul 21, 2015 25.80 26.57 25.64 26.21 48,374,352 +0.03(+0.11%)
Jul 20, 2015 24.64 26.90 24.37 26.18 40,899,300 +0.61(+2.40%)
Jul 17, 2015 25.47 25.74 25.02 25.57 161,193,984 +0.27(+1.07%)
Jul 16, 2015 25.19 25.73 25.07 25.30 80,428,776 +0.83(+3.39%)
Jul 15, 2015 24.58 24.77 24.39 24.47 33,623,184 -0.06(-0.24%)
Jul 14, 2015 24.45 24.80 24.44 24.53 28,447,676 +0.05(+0.19%)
Jul 13, 2015 24.08 24.59 24.06 24.48 38,234,416 +0.42(+1.76%)
Jul 10, 2015 24.05 24.10 23.71 24.06 22,041,276 +0.23(+0.97%)
Jul 09, 2015 23.88 24.04 23.75 23.83 23,689,676 +0.30(+1.28%)
Jul 08, 2015 23.73 23.81 23.48 23.53 37,077,080 -0.38(-1.60%)
Jul 07, 2015 24.17 24.18 23.57 23.91 54,667,280 +0.09(+0.36%)
Jul 06, 2015 23.71 24.06 23.60 23.82 41,926,020 -0.04(-0.15%)
Jul 02, 2015 23.55 23.86 23.86 23.86 101,616,264 +0.55(+2.36%)
Jul 01, 2015 23.53 23.53 23.07 23.31 21,387,494 +0.07(+0.31%)
Jun 30, 2015 23.16 23.38 22.91 23.24 22,462,716 +0.34(+1.47%)
Jun 29, 2015 23.40 23.46 22.80 22.90 19,841,332 -0.64(-2.73%)
Jun 26, 2015 23.76 23.80 23.41 23.54 17,345,204 -0.22(-0.91%)
Jun 25, 2015 23.79 23.92 23.72 23.76 15,568,637 -0.01(-0.02%)
Jun 24, 2015 23.96 24.07 23.73 23.77 21,854,394 -0.12(-0.52%)
Jun 23, 2015 23.82 23.90 23.70 23.89 14,344,786 +0.07(+0.29%)
Jun 22, 2015 23.76 23.88 23.64 23.82 13,395,747 +0.22(+0.95%)
Jun 19, 2015 23.45 23.71 23.40 23.60 27,324,534 +0.19(+0.79%)
Jun 18, 2015 23.39 23.58 23.39 23.41 18,115,078 +0.05(+0.23%)
Jun 17, 2015 23.34 23.56 23.24 23.36 11,819,546 +0.01(+0.05%)
Jun 16, 2015 23.10 23.87 23.06 23.34 24,399,126 +0.20(+0.87%)
Jun 15, 2015 23.00 23.22 22.85 23.14 21,013,386 -0.01(-0.03%)
Jun 12, 2015 23.27 23.40 23.13 23.15 17,931,330 -0.17(-0.71%)
Jun 11, 2015 23.41 23.53 23.20 23.32 18,403,368 -0.01(-0.03%)
Jun 10, 2015 23.36 23.51 23.23 23.33 23,024,522 +0.02(+0.10%)
Jun 09, 2015 23.43 23.47 23.04 23.30 24,759,160 -0.17(-0.72%)
Jun 08, 2015 24.12 24.12 23.32 23.47 31,982,302 -0.92(-3.76%)
Jun 05, 2015 24.10 24.42 24.07 24.39 26,179,474 +0.29(+1.18%)
Jun 04, 2015 23.83 24.13 23.81 24.10 20,022,212 +0.19(+0.77%)
Jun 03, 2015 24.06 24.11 23.73 23.92 20,516,806 +0.00(+0.02%)
Jun 02, 2015 23.95 24.31 23.88 23.92 18,385,752 -0.22(-0.90%)
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.