Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 22.28 22.45 22.02 22.39 14,038,438 +0.33(+1.50%)
Sep 29, 2015 22.17 22.34 21.77 22.06 21,449,408 -0.05(-0.25%)
Sep 28, 2015 23.04 23.11 22.08 22.12 17,231,556 -1.09(-4.70%)
Sep 25, 2015 23.60 23.65 23.07 23.21 9,515,141 -0.26(-1.09%)
Sep 24, 2015 23.16 23.53 22.98 23.46 10,624,187 +0.02(+0.08%)
Sep 23, 2015 23.47 23.60 23.33 23.45 7,385,079 -0.02(-0.08%)
Sep 22, 2015 23.55 23.64 23.27 23.46 11,869,867 -0.28(-1.20%)
Sep 21, 2015 24.06 24.28 23.53 23.75 10,198,605 -0.09(-0.38%)
Sep 18, 2015 23.79 24.00 23.21 23.84 25,616,128 -0.23(-0.95%)
Sep 17, 2015 24.46 24.52 24.00 24.07 16,302,451 -0.43(-1.76%)
Sep 16, 2015 23.82 24.51 23.74 24.50 14,222,336 +0.70(+2.93%)
Sep 15, 2015 23.64 23.89 23.28 23.80 13,442,629 +0.21(+0.89%)
Sep 14, 2015 24.02 24.02 23.51 23.59 10,049,696 -0.52(-2.17%)
Sep 11, 2015 23.93 24.12 23.74 24.11 6,811,908 +0.16(+0.65%)
Sep 10, 2015 23.61 24.04 23.61 23.96 14,092,899 -0.05(-0.19%)
Sep 09, 2015 24.66 24.66 23.96 24.00 11,272,924 -0.15(-0.61%)
Sep 08, 2015 24.45 24.51 24.01 24.15 16,028,932 -0.11(-0.45%)
Sep 04, 2015 24.34 24.26 24.26 24.26 9,896,053 -0.51(-2.07%)
Sep 03, 2015 25.07 25.29 24.67 24.77 13,404,751 +0.16(+0.63%)
Sep 02, 2015 24.61 24.66 24.20 24.62 11,905,135 +0.36(+1.47%)
Sep 01, 2015 24.32 24.82 24.10 24.26 16,908,650 -0.58(-2.32%)
Aug 31, 2015 24.81 24.98 24.74 24.84 12,699,610 -0.13(-0.51%)
Aug 28, 2015 24.72 24.99 24.56 24.97 12,348,042 +0.14(+0.55%)
Aug 27, 2015 24.29 24.91 24.22 24.83 19,808,014 +0.85(+3.55%)
Aug 26, 2015 23.74 24.00 23.08 23.98 18,346,150 +0.86(+3.73%)
Aug 25, 2015 23.24 23.68 23.12 23.12 24,721,688 +0.27(+1.20%)
Aug 24, 2015 21.87 23.59 21.28 22.84 25,196,952 -0.77(-3.26%)
Aug 21, 2015 24.12 24.41 23.56 23.61 21,313,522 -0.69(-2.83%)
Aug 20, 2015 24.93 25.01 24.27 24.30 17,265,096 -0.83(-3.32%)
Aug 19, 2015 25.16 25.40 25.01 25.13 12,369,299 -0.31(-1.22%)
Aug 18, 2015 26.05 26.08 25.34 25.44 11,858,588 -0.48(-1.84%)
Aug 17, 2015 25.76 25.95 25.45 25.92 10,322,859 +0.03(+0.11%)
Aug 14, 2015 25.60 25.92 25.47 25.89 7,926,947 +0.25(+0.96%)
Aug 13, 2015 25.64 25.79 25.41 25.64 8,101,280 -0.02(-0.07%)
Aug 12, 2015 25.21 25.69 25.02 25.66 12,186,006 -0.12(-0.46%)
Aug 11, 2015 25.93 26.22 25.73 25.78 10,844,303 -0.48(-1.81%)
Aug 10, 2015 26.21 26.51 26.20 26.26 7,833,148 +0.10(+0.39%)
Aug 07, 2015 25.83 26.18 25.74 26.16 13,839,644 +0.36(+1.38%)
Aug 06, 2015 26.19 26.23 25.75 25.80 10,005,883 -0.37(-1.40%)
Aug 05, 2015 26.05 26.31 26.05 26.17 11,433,748 +0.14(+0.53%)
Aug 04, 2015 25.80 26.05 25.68 26.03 10,607,041 +0.07(+0.28%)
Aug 03, 2015 25.74 25.97 25.51 25.96 17,614,568 +0.19(+0.75%)
Jul 31, 2015 26.08 26.15 25.71 25.76 12,949,088 -0.23(-0.88%)
Jul 30, 2015 26.23 26.30 25.74 25.99 12,892,667 -0.35(-1.32%)
Jul 29, 2015 26.01 26.45 25.88 26.34 15,107,048 +0.38(+1.48%)
Jul 28, 2015 25.72 25.99 25.54 25.96 36,290,536 +0.30(+1.18%)
Jul 27, 2015 25.67 25.84 25.49 25.65 17,370,878 -0.21(-0.81%)
Jul 24, 2015 26.41 26.43 25.82 25.86 17,609,868 -0.18(-0.70%)
Jul 23, 2015 25.88 26.20 25.76 26.05 44,129,612 -0.02(-0.07%)
Jul 22, 2015 25.86 26.39 25.84 26.07 36,739,232 -0.14(-0.52%)
Jul 21, 2015 25.79 26.56 25.64 26.20 48,389,980 +0.03(+0.11%)
Jul 20, 2015 24.64 26.89 24.36 26.18 40,912,512 +0.61(+2.40%)
Jul 17, 2015 25.47 25.73 25.01 25.56 161,246,080 +0.27(+1.07%)
Jul 16, 2015 25.18 25.72 25.06 25.29 80,454,768 +0.83(+3.39%)
Jul 15, 2015 24.57 24.76 24.38 24.46 33,634,048 -0.06(-0.24%)
Jul 14, 2015 24.44 24.79 24.44 24.52 28,456,868 +0.05(+0.19%)
Jul 13, 2015 24.07 24.58 24.05 24.47 38,246,772 +0.42(+1.76%)
Jul 10, 2015 24.04 24.10 23.70 24.05 22,048,398 +0.23(+0.97%)
Jul 09, 2015 23.87 24.03 23.74 23.82 23,697,332 +0.30(+1.28%)
Jul 08, 2015 23.72 23.80 23.47 23.52 37,089,060 -0.38(-1.60%)
Jul 07, 2015 24.17 24.17 23.56 23.90 54,684,948 +0.09(+0.36%)
Jul 06, 2015 23.70 24.05 23.60 23.81 41,939,568 -0.04(-0.15%)
Jul 02, 2015 23.54 23.85 23.85 23.85 101,649,104 +0.55(+2.36%)
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.