Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 25.29 25.86 25.29 25.46 248,939,184 -0.12(-0.47%)
Aug 28, 2015 25.32 25.58 25.18 25.58 235,482,720 +0.08(+0.33%)
Aug 27, 2015 25.34 25.57 24.84 25.49 374,610,080 +0.73(+2.94%)
Aug 26, 2015 24.18 24.81 23.72 24.76 428,393,952 +1.34(+5.74%)
Aug 25, 2015 25.09 25.09 23.37 23.42 458,558,272 +0.14(+0.60%)
Aug 24, 2015 21.42 24.56 20.77 23.28 718,160,256 -0.60(-2.50%)
Aug 21, 2015 24.93 25.26 23.85 23.88 568,174,464 -1.56(-6.12%)
Aug 20, 2015 25.76 25.82 25.20 25.43 303,317,344 -0.53(-2.05%)
Aug 19, 2015 26.21 26.31 25.89 25.97 213,745,504 -0.34(-1.28%)
Aug 18, 2015 26.29 26.51 26.19 26.30 153,036,064 -0.15(-0.56%)
Aug 17, 2015 26.20 26.56 26.08 26.45 181,049,104 +0.27(+1.04%)
Aug 14, 2015 25.81 26.26 25.74 26.18 190,149,008 +0.18(+0.70%)
Aug 13, 2015 26.20 26.22 25.86 26.00 214,892,064 +0.10(+0.39%)
Aug 12, 2015 26.53 26.56 25.81 25.90 450,268,864 +0.27(+1.07%)
Aug 11, 2015 26.60 26.67 25.59 25.62 429,787,072 -1.41(-5.20%)
Aug 10, 2015 26.31 27.09 26.31 27.03 243,272,320 +0.95(+3.64%)
Aug 07, 2015 25.87 26.25 25.85 26.08 171,284,000 +0.09(+0.34%)
Aug 06, 2015 26.18 26.30 25.76 25.99 234,247,232 +0.06(+0.22%)
Aug 05, 2015 25.39 26.39 25.19 25.94 441,758,080 +0.17(+0.66%)
Aug 04, 2015 26.39 26.45 25.45 25.77 551,481,344 -0.85(-3.21%)
Aug 03, 2015 27.31 27.54 26.41 26.62 311,162,368 -0.64(-2.36%)
Jul 31, 2015 27.55 27.56 27.17 27.26 190,811,408 -0.24(-0.87%)
Jul 30, 2015 27.49 27.55 27.35 27.50 149,539,936 -0.14(-0.50%)
Jul 29, 2015 27.68 27.76 27.48 27.64 164,591,664 -0.09(-0.32%)
Jul 28, 2015 27.73 27.85 27.54 27.73 149,534,560 +0.14(+0.50%)
Jul 27, 2015 27.66 27.78 27.45 27.59 197,631,824 -0.39(-1.39%)
Jul 24, 2015 28.17 28.26 27.85 27.98 187,596,192 -0.15(-0.53%)
Jul 23, 2015 28.36 28.56 28.11 28.13 226,713,392 -0.01(-0.05%)
Jul 22, 2015 27.42 28.21 27.42 28.14 513,490,560 -1.24(-4.23%)
Jul 21, 2015 29.86 29.87 29.29 29.39 339,758,624 -0.30(-1.00%)
Jul 20, 2015 29.44 29.88 29.37 29.68 261,850,000 +0.55(+1.89%)
Jul 17, 2015 29.01 29.13 28.84 29.13 205,404,304 +0.25(+0.86%)
Jul 16, 2015 28.71 28.90 28.62 28.88 160,920,832 +0.38(+1.33%)
Jul 15, 2015 28.26 28.58 28.23 28.50 149,615,808 +0.27(+0.96%)
Jul 14, 2015 28.33 28.40 28.10 28.23 141,221,120 -0.01(-0.04%)
Jul 13, 2015 28.10 28.26 27.94 28.24 184,263,920 +0.53(+1.93%)
Jul 10, 2015 27.41 27.83 27.24 27.71 272,989,312 +0.72(+2.67%)
Jul 09, 2015 27.84 27.88 26.79 26.99 349,453,984 -0.56(-2.04%)
Jul 08, 2015 27.98 28.01 27.54 27.55 270,152,064 -0.70(-2.48%)
Jul 07, 2015 28.29 28.35 27.82 28.25 208,252,816 -0.07(-0.25%)
Jul 06, 2015 28.08 28.37 28.06 28.32 124,801,824 -0.10(-0.35%)
Jul 02, 2015 28.42 28.42 28.42 28.42 121,072,056 -0.04(-0.13%)
Jul 01, 2015 28.52 28.53 28.32 28.45 134,502,896 +0.26(+0.94%)
Jun 30, 2015 28.22 28.35 28.06 28.19 197,413,104 +0.20(+0.72%)
Jun 29, 2015 28.20 28.42 27.98 27.99 218,606,592 -0.50(-1.75%)
Jun 26, 2015 28.69 28.77 28.43 28.49 196,070,080 -0.17(-0.59%)
Jun 25, 2015 28.96 29.02 28.66 28.66 141,958,992 -0.14(-0.48%)
Jun 24, 2015 28.59 29.17 28.58 28.79 245,947,392 +0.24(+0.85%)
Jun 23, 2015 28.65 28.68 28.52 28.55 134,634,368 -0.13(-0.45%)
Jun 22, 2015 28.65 28.78 28.56 28.68 151,373,024 +0.23(+0.80%)
Jun 19, 2015 28.70 28.73 28.41 28.45 243,456,176 -0.29(-1.00%)
Jun 18, 2015 28.59 28.84 28.59 28.74 157,502,368 +0.13(+0.46%)
Jun 17, 2015 28.71 28.74 28.48 28.61 146,348,432 -0.07(-0.24%)
Jun 16, 2015 28.55 28.73 28.40 28.68 140,075,904 +0.15(+0.54%)
Jun 15, 2015 28.34 28.60 28.25 28.53 195,698,080 -0.06(-0.20%)
Jun 12, 2015 3.924 3.937 3.804 28.58 164,120,896 -0.32(-1.10%)
Jun 11, 2015 29.03 29.26 28.87 28.90 157,421,984 -0.07(-0.22%)
Jun 10, 2015 28.75 29.07 28.73 28.97 173,873,872 +0.33(+1.15%)
Jun 09, 2015 28.48 28.79 28.23 28.64 249,392,448 -0.09(-0.30%)
Jun 08, 2015 28.97 29.04 28.51 28.72 234,268,192 -0.19(-0.66%)
Jun 05, 2015 29.11 29.15 28.85 28.91 158,517,136 -0.16(-0.55%)
Jun 04, 2015 29.12 29.35 28.97 29.07 170,981,840 -0.17(-0.58%)
Jun 03, 2015 29.37 29.43 29.20 29.24 137,783,888 +0.04(+0.12%)
Jun 02, 2015 29.19 29.36 29.06 29.21 149,697,728 -0.13(-0.44%)
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.