Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 23.01 23.09 23.01 23.04 2,487,608 +0.00(+0.00%)
Sep 29, 2015 23.10 23.10 23.04 23.04 1,655,361 +0.01(+0.04%)
Sep 28, 2015 23.14 23.15 23.03 23.03 2,835,911 -0.15(-0.65%)
Sep 25, 2015 23.22 23.22 23.17 23.18 718,235 +0.00(+0.00%)
Sep 24, 2015 23.17 23.20 23.15 23.18 2,308,263 +0.00(+0.00%)
Sep 23, 2015 23.20 23.21 23.16 23.18 2,830,474 +0.01(+0.04%)
Sep 22, 2015 23.25 23.29 23.17 23.17 1,684,133 -0.09(-0.39%)
Sep 21, 2015 23.29 23.31 23.26 23.26 1,511,845 +0.00(+0.00%)
Sep 18, 2015 23.33 23.36 23.26 23.26 1,600,022 -0.11(-0.47%)
Sep 17, 2015 23.37 23.39 23.30 23.37 2,032,592 +0.00(+0.00%)
Sep 16, 2015 23.35 23.37 23.35 23.37 620,894 -0.01(-0.04%)
Sep 15, 2015 23.36 23.38 23.35 23.38 698,599 -0.05(-0.21%)
Sep 14, 2015 23.46 23.55 23.43 23.43 1,298,881 -0.01(-0.04%)
Sep 11, 2015 23.45 23.49 23.43 23.44 726,849 +0.00(+0.00%)
Sep 10, 2015 23.46 23.49 23.44 23.44 1,027,527 +0.00(+0.00%)
Sep 09, 2015 23.47 23.49 23.42 23.44 1,258,689 -0.03(-0.13%)
Sep 08, 2015 23.43 23.47 23.42 23.47 949,984 +0.04(+0.17%)
Sep 04, 2015 23.39 23.43 23.43 23.43 2,699,400 +0.01(+0.04%)
Sep 03, 2015 23.37 23.43 23.37 23.42 11,935,611 +0.06(+0.26%)
Sep 02, 2015 23.34 23.38 23.33 23.36 5,768,403 +0.05(+0.21%)
Sep 01, 2015 23.30 23.37 23.30 23.31 3,236,777 -0.07(-0.30%)
Aug 31, 2015 23.38 23.39 23.32 23.38 1,737,342 +0.03(+0.13%)
Aug 28, 2015 23.34 23.41 23.31 23.35 3,479,044 +0.00(+0.00%)
Aug 27, 2015 23.26 23.35 23.25 23.35 2,893,329 +0.09(+0.39%)
Aug 26, 2015 23.21 23.27 23.18 23.26 1,625,946 +0.08(+0.35%)
Aug 25, 2015 23.21 23.29 22.87 23.18 4,014,406 +0.08(+0.35%)
Aug 24, 2015 22.98 23.23 22.98 23.10 4,589,822 -0.21(-0.90%)
Aug 21, 2015 23.40 23.40 23.31 23.31 3,316,169 -0.06(-0.26%)
Aug 20, 2015 23.43 23.45 23.37 23.37 2,185,941 -0.06(-0.26%)
Aug 19, 2015 23.43 23.48 23.42 23.43 2,356,660 -0.05(-0.21%)
Aug 18, 2015 23.46 23.49 23.43 23.48 1,791,546 +0.01(+0.04%)
Aug 17, 2015 23.42 23.48 23.39 23.47 1,516,040 +0.05(+0.21%)
Aug 14, 2015 23.39 23.44 23.39 23.42 1,464,589 -0.04(-0.17%)
Aug 13, 2015 23.50 23.52 23.46 23.46 2,570,212 -0.04(-0.17%)
Aug 12, 2015 23.50 23.55 23.47 23.50 2,756,753 -0.06(-0.25%)
Aug 11, 2015 23.55 23.57 23.54 23.56 1,609,762 -0.02(-0.08%)
Aug 10, 2015 23.55 23.59 23.54 23.58 774,762 +0.01(+0.04%)
Aug 07, 2015 23.61 23.61 23.56 23.57 1,620,725 -0.04(-0.17%)
Aug 06, 2015 23.61 23.63 23.61 23.61 2,196,645 +0.00(+0.00%)
Aug 05, 2015 23.63 23.65 23.60 23.61 12,054,319 -0.02(-0.08%)
Aug 04, 2015 23.64 23.68 23.63 23.63 1,727,197 -0.01(-0.04%)
Aug 03, 2015 23.71 23.71 23.64 23.64 1,789,084 -0.05(-0.21%)
Jul 31, 2015 23.72 23.73 23.69 23.69 1,195,380 +0.01(+0.04%)
Jul 30, 2015 23.70 23.72 23.67 23.68 1,091,082 -0.01(-0.04%)
Jul 29, 2015 23.65 23.72 23.65 23.69 2,427,589 +0.00(+0.00%)
Jul 28, 2015 23.64 23.69 23.63 23.69 1,070,726 +0.05(+0.21%)
Jul 27, 2015 23.67 23.69 23.63 23.64 1,245,750 -0.02(-0.08%)
Jul 24, 2015 23.65 23.75 23.65 23.66 1,774,574 -0.04(-0.17%)
Jul 23, 2015 23.82 23.82 23.69 23.70 3,007,106 -0.12(-0.50%)
Jul 22, 2015 23.83 23.85 23.81 23.82 1,755,991 -0.03(-0.13%)
Jul 21, 2015 23.87 23.89 23.85 23.85 1,277,054 -0.05(-0.21%)
Jul 20, 2015 23.89 23.91 23.88 23.90 1,338,847 -0.02(-0.08%)
Jul 17, 2015 23.87 23.92 23.85 23.92 3,026,168 +0.03(+0.13%)
Jul 16, 2015 23.85 23.90 23.83 23.89 1,586,778 +0.04(+0.17%)
Jul 15, 2015 23.84 23.87 23.81 23.85 6,801,668 -0.10(-0.42%)
Jul 14, 2015 23.93 23.96 23.92 23.95 1,460,197 +0.01(+0.04%)
Jul 13, 2015 23.91 23.95 23.90 23.94 3,460,907 +0.04(+0.17%)
Jul 10, 2015 23.85 23.91 23.85 23.90 1,403,413 +0.06(+0.25%)
Jul 09, 2015 23.83 23.89 23.80 23.84 1,927,290 -0.03(-0.13%)
Jul 08, 2015 23.86 23.88 23.85 23.87 2,994,998 -0.04(-0.17%)
Jul 07, 2015 23.86 23.91 23.83 23.91 11,406,576 +0.06(+0.25%)
Jul 06, 2015 23.80 23.85 23.79 23.85 1,112,470 +0.02(+0.08%)
Jul 02, 2015 23.80 23.83 23.83 23.83 1,363,100 +0.01(+0.04%)
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.