Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 22.30 22.49 22.07 22.39 9,287,534 +0.29(+1.33%)
Sep 29, 2015 22.46 22.46 21.97 22.09 5,914,366 -0.07(-0.32%)
Sep 28, 2015 22.71 22.84 22.08 22.16 4,849,321 -0.79(-3.44%)
Sep 25, 2015 23.20 23.33 22.86 22.95 4,404,960 +0.05(+0.22%)
Sep 24, 2015 22.64 22.99 22.45 22.90 5,356,424 +0.04(+0.19%)
Sep 23, 2015 23.08 23.12 22.64 22.86 3,573,147 -0.14(-0.59%)
Sep 22, 2015 23.14 23.26 22.80 22.99 3,776,839 -0.55(-2.34%)
Sep 21, 2015 23.60 23.78 23.40 23.55 3,583,569 +0.26(+1.11%)
Sep 18, 2015 23.16 23.69 22.95 23.29 5,758,902 -0.70(-2.93%)
Sep 17, 2015 24.11 24.51 23.93 23.99 5,394,141 -0.17(-0.71%)
Sep 16, 2015 23.84 24.21 23.65 24.16 4,306,327 +0.32(+1.35%)
Sep 15, 2015 23.42 23.98 23.35 23.84 4,521,212 +0.43(+1.84%)
Sep 14, 2015 23.56 23.61 23.35 23.41 3,731,113 -0.16(-0.67%)
Sep 11, 2015 23.32 23.57 23.25 23.57 3,635,142 +0.10(+0.43%)
Sep 10, 2015 23.19 23.66 23.14 23.47 4,902,989 +0.15(+0.65%)
Sep 09, 2015 23.90 24.15 23.25 23.32 6,032,530 -0.28(-1.18%)
Sep 08, 2015 23.44 23.63 23.11 23.60 6,037,674 +0.70(+3.04%)
Sep 04, 2015 23.24 22.90 22.90 22.90 7,036,475 -0.68(-2.89%)
Sep 03, 2015 23.55 23.93 23.50 23.58 6,727,206 -0.04(-0.18%)
Sep 02, 2015 23.87 24.11 23.35 23.62 4,365,962 +0.04(+0.15%)
Sep 01, 2015 23.73 23.97 23.42 23.59 6,523,172 -0.86(-3.52%)
Aug 31, 2015 24.64 24.70 24.34 24.45 5,530,552 -0.36(-1.44%)
Aug 28, 2015 24.41 24.89 24.18 24.81 6,975,630 +0.04(+0.14%)
Aug 27, 2015 24.13 24.92 24.00 24.77 7,454,592 +0.98(+4.13%)
Aug 26, 2015 23.77 23.83 22.91 23.79 9,683,235 +0.82(+3.59%)
Aug 25, 2015 24.51 24.66 22.94 22.97 10,335,924 -0.60(-2.55%)
Aug 24, 2015 23.06 24.42 22.24 23.57 9,900,587 -1.23(-4.97%)
Aug 21, 2015 25.47 25.59 24.79 24.80 8,956,323 -0.92(-3.59%)
Aug 20, 2015 25.99 26.05 25.70 25.73 4,256,304 -0.55(-2.10%)
Aug 19, 2015 26.53 26.59 26.16 26.28 3,778,516 -0.40(-1.50%)
Aug 18, 2015 26.79 26.84 26.53 26.68 2,784,251 -0.12(-0.45%)
Aug 17, 2015 26.55 26.81 26.45 26.80 2,211,461 +0.11(+0.40%)
Aug 14, 2015 26.62 26.88 26.41 26.69 3,439,720 +0.04(+0.13%)
Aug 13, 2015 26.93 27.00 26.64 26.66 3,055,650 -0.27(-1.00%)
Aug 12, 2015 27.01 27.01 26.34 26.93 3,319,738 -0.35(-1.28%)
Aug 11, 2015 27.37 27.44 27.16 27.28 2,596,532 -0.38(-1.39%)
Aug 10, 2015 27.46 27.73 27.46 27.66 2,318,371 +0.47(+1.73%)
Aug 07, 2015 27.39 27.48 27.06 27.19 4,186,303 -0.28(-1.01%)
Aug 06, 2015 27.52 27.60 27.26 27.47 3,472,898 -0.09(-0.34%)
Aug 05, 2015 27.63 27.73 27.41 27.56 3,416,402 +0.23(+0.83%)
Aug 04, 2015 27.46 27.53 27.24 27.33 2,913,098 -0.10(-0.36%)
Aug 03, 2015 27.52 27.55 27.22 27.43 3,608,158 -0.04(-0.13%)
Jul 31, 2015 27.80 27.83 27.43 27.47 5,658,805 -0.28(-1.00%)
Jul 30, 2015 27.46 28.10 27.39 27.75 7,496,980 +0.91(+3.39%)
Jul 29, 2015 26.59 26.90 26.40 26.84 3,829,681 +0.31(+1.18%)
Jul 28, 2015 26.48 26.59 26.27 26.52 2,875,150 +0.23(+0.89%)
Jul 27, 2015 26.44 26.50 26.20 26.29 3,321,860 -0.38(-1.44%)
Jul 24, 2015 27.04 27.04 26.57 26.67 2,432,712 -0.37(-1.37%)
Jul 23, 2015 27.46 27.46 26.96 27.04 2,765,307 -0.36(-1.30%)
Jul 22, 2015 27.27 27.48 27.26 27.40 3,520,720 +0.06(+0.21%)
Jul 21, 2015 27.21 27.35 27.08 27.34 2,862,666 +0.06(+0.21%)
Jul 20, 2015 27.44 27.49 27.20 27.28 2,691,598 -0.11(-0.39%)
Jul 17, 2015 27.40 27.43 27.16 27.39 2,673,499 -0.08(-0.28%)
Jul 16, 2015 27.26 27.53 27.25 27.47 4,174,771 +0.46(+1.71%)
Jul 15, 2015 27.08 27.22 26.96 27.01 3,735,499 -0.04(-0.13%)
Jul 14, 2015 26.61 27.24 26.61 27.04 6,420,039 +0.36(+1.36%)
Jul 13, 2015 26.56 26.73 26.30 26.68 4,919,928 +0.40(+1.52%)
Jul 10, 2015 26.77 26.82 26.15 26.28 3,856,796 +0.34(+1.32%)
Jul 09, 2015 26.20 26.36 25.83 25.94 4,610,131 +0.16(+0.64%)
Jul 08, 2015 26.14 26.27 25.76 25.78 3,445,750 -0.66(-2.50%)
Jul 07, 2015 26.53 26.53 25.96 26.44 5,169,703 -0.08(-0.29%)
Jul 06, 2015 26.15 26.54 25.88 26.52 4,285,113 -0.26(-0.96%)
Jul 02, 2015 26.90 26.77 26.77 26.77 3,162,129 -0.14(-0.50%)
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.