Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 24.66 24.94 24.15 24.41 38,946 -0.11(-0.43%)
Oct 29, 2015 25.46 25.51 24.23 24.52 40,536 -1.05(-4.11%)
Oct 28, 2015 24.36 25.73 24.36 25.57 40,421 +1.26(+5.19%)
Oct 27, 2015 25.39 25.44 24.17 24.31 16,769 -1.22(-4.79%)
Oct 26, 2015 25.66 25.81 25.18 25.53 31,783 -0.04(-0.15%)
Oct 23, 2015 25.59 25.81 25.17 25.57 28,305 +0.14(+0.56%)
Oct 22, 2015 25.10 25.72 24.71 25.43 15,340 +0.37(+1.49%)
Oct 21, 2015 25.41 25.49 24.83 25.05 28,633 -0.45(-1.76%)
Oct 20, 2015 25.89 26.04 25.19 25.50 14,275 -0.40(-1.55%)
Oct 19, 2015 25.36 26.05 25.36 25.90 21,717 +0.50(+1.96%)
Oct 16, 2015 25.88 26.21 25.14 25.41 61,728 -0.36(-1.41%)
Oct 15, 2015 25.03 25.94 24.85 25.77 35,295 +0.68(+2.70%)
Oct 14, 2015 25.38 25.61 24.83 25.09 22,661 -0.34(-1.35%)
Oct 13, 2015 25.96 26.11 25.44 25.44 20,606 -0.67(-2.56%)
Oct 12, 2015 25.50 26.34 25.13 26.10 39,972 +0.50(+1.94%)
Oct 09, 2015 25.17 25.80 24.83 25.61 21,213 +0.61(+2.45%)
Oct 08, 2015 24.78 25.21 24.78 25.00 30,000 +0.06(+0.23%)
Oct 07, 2015 24.50 25.08 24.50 24.94 35,716 +0.42(+1.72%)
Oct 06, 2015 24.91 25.14 24.42 24.52 20,914 -0.47(-1.87%)
Oct 05, 2015 24.61 25.16 24.58 24.99 76,502 +0.46(+1.87%)
Oct 02, 2015 24.22 24.53 24.04 24.53 57,411 +0.13(+0.55%)
Oct 01, 2015 24.64 24.64 23.97 24.39 55,727 -0.08(-0.31%)
Sep 30, 2015 25.01 25.23 24.36 24.47 161,026 -0.37(-1.50%)
Sep 29, 2015 25.19 25.41 24.74 24.84 35,921 -0.27(-1.07%)
Sep 28, 2015 25.29 25.37 24.69 25.11 53,142 +0.13(+0.54%)
Sep 25, 2015 25.58 25.80 24.52 24.98 39,343 -0.39(-1.54%)
Sep 24, 2015 25.27 25.73 25.03 25.37 75,020 +0.29(+1.14%)
Sep 23, 2015 24.47 25.28 24.45 25.08 20,863 +0.67(+2.74%)
Sep 22, 2015 24.40 24.59 24.16 24.41 30,017 -0.31(-1.24%)
Sep 21, 2015 24.87 25.01 24.55 24.72 20,560 +0.10(+0.40%)
Sep 18, 2015 24.82 25.33 24.43 24.62 75,204 -0.63(-2.49%)
Sep 17, 2015 24.86 25.65 24.73 25.25 47,847 +0.33(+1.34%)
Sep 16, 2015 24.88 25.15 24.75 24.92 20,305 +0.01(+0.04%)
Sep 15, 2015 24.28 24.92 24.28 24.91 24,631 +0.59(+2.43%)
Sep 14, 2015 24.37 24.41 24.12 24.32 34,917 +0.20(+0.83%)
Sep 11, 2015 23.87 24.33 23.87 24.12 40,316 +0.05(+0.20%)
Sep 10, 2015 23.93 24.33 23.93 24.07 48,211 -0.09(-0.36%)
Sep 09, 2015 24.59 24.64 23.93 24.15 42,951 -0.14(-0.59%)
Sep 08, 2015 24.15 24.88 23.97 24.30 58,586 +0.53(+2.25%)
Sep 04, 2015 23.83 23.76 23.76 23.76 36,089 -0.30(-1.27%)
Sep 03, 2015 24.81 24.93 23.75 24.07 56,463 -0.75(-3.03%)
Sep 02, 2015 24.17 24.83 23.89 24.82 49,362 +0.85(+3.54%)
Sep 01, 2015 23.66 24.84 23.55 23.97 36,876 -0.02(-0.08%)
Aug 31, 2015 24.24 24.54 23.83 23.99 43,586 -0.28(-1.14%)
Aug 28, 2015 24.10 24.46 23.35 24.27 41,846 +0.02(+0.08%)
Aug 27, 2015 23.66 25.72 23.52 24.25 46,882 +0.92(+3.96%)
Aug 26, 2015 23.32 23.42 22.64 23.32 33,384 +0.47(+2.04%)
Aug 25, 2015 23.56 23.64 22.74 22.86 51,721 -0.02(-0.08%)
Aug 24, 2015 22.68 23.61 22.27 22.88 61,899 -0.49(-2.08%)
Aug 21, 2015 22.88 23.39 22.88 23.36 60,318 +0.10(+0.45%)
Aug 20, 2015 23.65 24.09 23.23 23.26 44,502 -0.51(-2.17%)
Aug 19, 2015 23.89 24.27 23.59 23.77 25,091 -0.19(-0.80%)
Aug 18, 2015 24.17 24.17 23.76 23.96 27,168 -0.04(-0.16%)
Aug 17, 2015 24.18 24.18 23.66 24.00 18,646 -0.07(-0.28%)
Aug 14, 2015 23.83 24.18 23.38 24.07 14,279 +0.30(+1.24%)
Aug 13, 2015 23.78 24.37 23.56 23.77 29,705 +0.06(+0.24%)
Aug 12, 2015 23.82 23.92 23.26 23.72 25,534 -0.10(-0.44%)
Aug 11, 2015 24.04 24.29 23.48 23.82 43,590 -0.34(-1.42%)
Aug 10, 2015 24.62 24.73 24.02 24.16 40,334 -0.28(-1.13%)
Aug 07, 2015 24.46 24.68 24.11 24.44 27,707 -0.09(-0.35%)
Aug 06, 2015 25.22 25.22 24.41 24.53 30,089 -0.67(-2.65%)
Aug 05, 2015 25.55 25.62 25.10 25.19 25,707 -0.14(-0.56%)
Aug 04, 2015 25.32 25.64 25.10 25.34 22,695 +0.13(+0.53%)
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.