Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 27.32 27.37 26.97 26.98 218,654,720 -0.23(-0.85%)
Oct 29, 2015 26.80 27.25 26.70 27.21 226,781,152 +0.28(+1.06%)
Oct 28, 2015 26.40 26.93 26.20 26.93 378,790,528 +1.07(+4.12%)
Oct 27, 2015 4.533 4.533 4.533 25.86 308,740,192 -0.16(-0.63%)
Oct 26, 2015 26.66 26.67 25.95 26.03 293,663,200 -0.86(-3.19%)
Oct 23, 2015 26.35 26.92 26.26 26.88 262,955,296 +0.81(+3.10%)
Oct 22, 2015 25.81 26.08 25.76 26.08 184,247,744 +0.39(+1.53%)
Oct 21, 2015 25.74 26.09 25.67 25.68 187,436,208 -0.00(-0.01%)
Oct 20, 2015 25.14 25.78 25.02 25.69 216,848,704 +0.46(+1.83%)
Oct 19, 2015 25.02 25.23 24.86 25.23 131,756,960 +0.16(+0.62%)
Oct 16, 2015 25.24 25.29 24.95 25.07 173,773,936 -0.19(-0.73%)
Oct 15, 2015 25.04 25.31 24.95 25.25 166,813,952 +0.37(+1.50%)
Oct 14, 2015 25.13 25.18 24.74 24.88 196,905,120 -0.36(-1.41%)
Oct 13, 2015 25.02 25.39 24.99 25.24 146,326,272 +0.04(+0.17%)
Oct 12, 2015 25.45 25.46 25.16 25.20 134,924,608 -0.12(-0.46%)
Oct 09, 2015 24.83 25.35 24.72 25.31 233,718,336 +0.59(+2.39%)
Oct 08, 2015 24.88 24.88 24.43 24.72 274,481,504 -0.29(-1.16%)
Oct 07, 2015 25.23 25.23 24.70 25.01 207,081,744 -0.12(-0.48%)
Oct 06, 2015 24.98 25.23 24.78 25.13 216,338,576 +0.12(+0.48%)
Oct 05, 2015 24.81 25.14 24.63 25.01 230,577,488 +0.09(+0.36%)
Oct 02, 2015 24.39 25.06 24.28 24.92 256,988,336 +0.18(+0.73%)
Oct 01, 2015 24.62 24.75 24.23 24.74 283,070,848 -0.16(-0.65%)
Sep 30, 2015 24.87 25.18 24.55 24.90 294,353,216 +0.28(+1.14%)
Sep 29, 2015 25.47 25.63 24.35 24.62 324,780,416 -0.76(-3.01%)
Sep 28, 2015 25.70 25.87 25.39 25.39 230,671,728 -0.51(-1.98%)
Sep 25, 2015 26.29 26.34 25.74 25.90 248,715,088 -0.07(-0.25%)
Sep 24, 2015 25.57 26.08 25.37 25.96 222,182,096 +0.15(+0.59%)
Sep 23, 2015 25.65 25.90 25.58 25.81 158,337,680 +0.21(+0.81%)
Sep 22, 2015 25.60 25.78 25.40 25.60 222,861,856 -0.41(-1.57%)
Sep 21, 2015 25.66 26.05 25.66 26.01 222,364,864 +0.40(+1.55%)
Sep 18, 2015 25.33 25.81 25.26 25.61 329,033,632 -0.11(-0.41%)
Sep 17, 2015 26.11 26.30 25.67 25.72 283,855,168 -0.56(-2.14%)
Sep 16, 2015 26.25 26.31 26.06 26.28 164,559,648 +0.03(+0.11%)
Sep 15, 2015 26.17 26.31 25.83 26.25 191,811,280 +0.22(+0.84%)
Sep 14, 2015 26.32 26.39 25.93 26.03 258,404,512 +0.25(+0.96%)
Sep 11, 2015 25.24 25.79 25.23 25.79 221,091,808 +0.37(+1.46%)
Sep 10, 2015 24.90 25.58 24.81 25.41 278,512,160 +0.55(+2.20%)
Sep 09, 2015 25.68 25.74 24.78 24.87 376,332,896 -0.49(-1.92%)
Sep 08, 2015 25.23 25.41 24.91 25.36 242,622,960 +0.69(+2.78%)
Sep 04, 2015 24.60 24.67 24.67 24.67 221,449,824 -0.25(-1.00%)
Sep 03, 2015 25.40 25.46 24.84 24.92 235,676,512 -0.44(-1.75%)
Sep 02, 2015 24.89 25.36 24.64 25.36 273,975,360 +1.04(+4.29%)
Sep 01, 2015 24.87 25.26 24.24 24.32 340,048,064 -1.14(-4.47%)
Aug 31, 2015 25.29 25.86 25.29 25.46 248,938,848 -0.12(-0.47%)
Aug 28, 2015 25.32 25.58 25.18 25.58 235,482,400 +0.08(+0.33%)
Aug 27, 2015 25.34 25.57 24.84 25.49 374,609,568 +0.73(+2.94%)
Aug 26, 2015 24.18 24.81 23.72 24.76 428,393,376 +1.34(+5.74%)
Aug 25, 2015 25.09 25.09 23.37 23.42 458,557,632 +0.14(+0.60%)
Aug 24, 2015 21.42 24.56 20.77 23.28 718,159,296 -0.60(-2.50%)
Aug 21, 2015 24.93 25.26 23.85 23.88 568,173,632 -1.56(-6.12%)
Aug 20, 2015 25.76 25.82 25.20 25.43 303,316,928 -0.53(-2.05%)
Aug 19, 2015 26.21 26.31 25.89 25.97 213,745,200 -0.34(-1.28%)
Aug 18, 2015 26.29 26.51 26.19 26.30 153,035,840 -0.15(-0.56%)
Aug 17, 2015 26.20 26.56 26.08 26.45 181,048,864 +0.27(+1.03%)
Aug 14, 2015 25.81 26.26 25.74 26.18 190,148,752 +0.18(+0.70%)
Aug 13, 2015 26.20 26.22 25.86 26.00 214,891,760 +0.10(+0.39%)
Aug 12, 2015 26.53 26.56 25.81 25.90 450,268,224 +0.27(+1.07%)
Aug 11, 2015 26.60 26.67 25.59 25.62 429,786,464 -1.41(-5.20%)
Aug 10, 2015 26.31 27.09 26.31 27.03 243,271,984 +0.95(+3.64%)
Aug 07, 2015 25.87 26.25 25.85 26.08 171,283,760 +0.09(+0.34%)
Aug 06, 2015 26.18 26.30 25.76 25.99 234,246,896 +0.06(+0.22%)
Aug 05, 2015 25.39 26.39 25.19 25.94 441,757,408 +0.17(+0.66%)
Aug 04, 2015 26.39 26.45 25.45 25.77 551,480,512 -0.85(-3.21%)
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.