Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 25.63 25.69 25.24 25.32 10,788,690 -0.25(-0.98%)
Oct 29, 2015 25.61 25.71 25.43 25.57 9,940,311 -0.07(-0.27%)
Oct 28, 2015 25.84 25.84 25.38 25.64 12,531,031 -0.11(-0.42%)
Oct 27, 2015 25.61 25.81 25.47 25.75 12,086,465 +0.18(+0.71%)
Oct 26, 2015 25.18 25.62 25.13 25.57 14,502,839 +0.01(+0.04%)
Oct 23, 2015 25.17 25.93 24.80 25.56 24,021,476 +0.53(+2.10%)
Oct 22, 2015 24.05 25.11 23.84 25.03 49,142,396 +3.06(+13.92%)
Oct 21, 2015 22.29 22.42 21.95 21.97 19,604,642 -0.19(-0.86%)
Oct 20, 2015 22.29 22.40 22.01 22.17 13,593,983 -0.12(-0.55%)
Oct 19, 2015 22.27 22.30 22.02 22.29 12,616,859 +0.00(+0.02%)
Oct 16, 2015 22.20 22.44 22.15 22.28 10,073,256 +0.04(+0.16%)
Oct 15, 2015 21.92 22.27 21.75 22.25 17,740,068 +0.47(+2.15%)
Oct 14, 2015 22.50 22.51 21.72 21.78 16,067,987 -0.57(-2.54%)
Oct 13, 2015 22.27 22.60 22.16 22.35 12,713,220 +0.05(+0.24%)
Oct 12, 2015 21.82 22.35 21.77 22.29 10,887,588 +0.24(+1.07%)
Oct 09, 2015 21.97 22.17 21.83 22.06 19,422,168 +0.14(+0.62%)
Oct 08, 2015 22.64 22.76 21.44 21.92 53,476,768 -1.39(-5.96%)
Oct 07, 2015 23.52 23.54 23.14 23.31 12,604,225 +0.00(+0.00%)
Oct 06, 2015 23.31 23.45 23.21 23.31 9,961,297 -0.05(-0.21%)
Oct 05, 2015 23.23 23.49 23.15 23.36 12,958,389 +0.19(+0.80%)
Oct 02, 2015 22.25 23.19 22.07 23.17 14,573,606 +0.56(+2.49%)
Oct 01, 2015 22.24 22.70 22.18 22.61 17,924,054 +0.43(+1.92%)
Sep 30, 2015 22.07 22.24 21.81 22.18 14,170,581 +0.33(+1.50%)
Sep 29, 2015 21.97 22.13 21.57 21.86 21,651,310 -0.05(-0.25%)
Sep 28, 2015 22.83 22.89 21.87 21.91 17,393,756 -1.08(-4.70%)
Sep 25, 2015 23.38 23.43 22.86 22.99 9,604,707 -0.25(-1.09%)
Sep 24, 2015 22.95 23.31 22.77 23.25 10,724,192 +0.02(+0.08%)
Sep 23, 2015 23.25 23.38 23.11 23.23 7,454,595 -0.02(-0.08%)
Sep 22, 2015 23.33 23.42 23.05 23.25 11,981,597 -0.28(-1.20%)
Sep 21, 2015 23.84 24.05 23.31 23.53 10,294,604 -0.09(-0.38%)
Sep 18, 2015 23.57 23.78 22.99 23.62 25,857,250 -0.23(-0.95%)
Sep 17, 2015 24.23 24.29 23.78 23.84 16,455,905 -0.43(-1.76%)
Sep 16, 2015 23.60 24.28 23.52 24.27 14,356,210 +0.69(+2.93%)
Sep 15, 2015 23.42 23.66 23.06 23.58 13,569,163 +0.21(+0.89%)
Sep 14, 2015 23.80 23.80 23.29 23.37 10,144,293 -0.52(-2.17%)
Sep 11, 2015 23.71 23.90 23.52 23.89 6,876,028 +0.15(+0.65%)
Sep 10, 2015 23.39 23.82 23.39 23.74 14,225,555 -0.05(-0.19%)
Sep 09, 2015 24.43 24.43 23.74 23.78 11,379,036 -0.15(-0.61%)
Sep 08, 2015 24.23 24.28 23.79 23.93 16,179,812 -0.11(-0.45%)
Sep 04, 2015 24.12 24.04 24.04 24.04 9,989,204 -0.51(-2.07%)
Sep 03, 2015 24.83 25.05 24.44 24.54 13,530,929 +0.15(+0.63%)
Sep 02, 2015 24.38 24.43 23.97 24.39 12,017,197 +0.35(+1.47%)
Sep 01, 2015 24.09 24.59 23.87 24.04 17,067,810 -0.57(-2.32%)
Aug 31, 2015 24.58 24.74 24.51 24.61 12,819,151 -0.13(-0.51%)
Aug 28, 2015 24.49 24.75 24.33 24.73 12,464,274 +0.14(+0.55%)
Aug 27, 2015 24.06 24.68 24.00 24.60 19,994,466 +0.84(+3.55%)
Aug 26, 2015 23.52 23.77 22.86 23.75 18,518,842 +0.85(+3.73%)
Aug 25, 2015 23.03 23.46 22.90 22.90 24,954,392 +0.27(+1.20%)
Aug 24, 2015 21.67 23.37 21.09 22.63 25,434,130 -0.76(-3.26%)
Aug 21, 2015 23.90 24.18 23.34 23.39 21,514,146 -0.68(-2.83%)
Aug 20, 2015 24.70 24.77 24.04 24.07 17,427,610 -0.83(-3.32%)
Aug 19, 2015 24.92 25.17 24.78 24.90 12,485,731 -0.31(-1.22%)
Aug 18, 2015 25.81 25.83 25.11 25.21 11,970,212 -0.47(-1.84%)
Aug 17, 2015 25.52 25.71 25.22 25.68 10,420,028 +0.03(+0.11%)
Aug 14, 2015 25.36 25.68 25.23 25.65 8,001,563 +0.25(+0.96%)
Aug 13, 2015 25.40 25.55 25.17 25.41 8,177,537 -0.02(-0.07%)
Aug 12, 2015 24.98 25.45 24.79 25.42 12,300,712 -0.12(-0.46%)
Aug 11, 2015 25.69 25.98 25.49 25.54 10,946,380 -0.47(-1.81%)
Aug 10, 2015 25.97 26.26 25.96 26.01 7,906,881 +0.10(+0.39%)
Aug 07, 2015 25.59 25.93 25.50 25.91 13,969,916 +0.35(+1.38%)
Aug 06, 2015 25.94 25.99 25.51 25.56 10,100,068 -0.36(-1.40%)
Aug 05, 2015 25.81 26.07 25.81 25.92 11,541,373 +0.14(+0.53%)
Aug 04, 2015 25.56 25.81 25.44 25.79 10,706,884 +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.