Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 22.29 22.45 22.02 22.40 14,033,904 +0.33(+1.49%)
Sep 29, 2015 22.18 22.34 21.78 22.07 21,442,480 -0.05(-0.25%)
Sep 28, 2015 23.05 23.11 22.09 22.12 17,225,990 -1.09(-4.70%)
Sep 25, 2015 23.61 23.66 23.08 23.22 9,512,068 -0.26(-1.09%)
Sep 24, 2015 23.17 23.54 22.99 23.47 10,620,756 +0.02(+0.08%)
Sep 23, 2015 23.48 23.61 23.33 23.45 7,382,694 -0.02(-0.08%)
Sep 22, 2015 23.55 23.65 23.28 23.47 11,866,033 -0.28(-1.20%)
Sep 21, 2015 24.07 24.29 23.54 23.76 10,195,312 -0.09(-0.38%)
Sep 18, 2015 23.80 24.01 23.22 23.85 25,607,854 -0.23(-0.95%)
Sep 17, 2015 24.47 24.53 24.01 24.08 16,297,186 -0.43(-1.76%)
Sep 16, 2015 23.83 24.52 23.75 24.51 14,217,743 +0.70(+2.93%)
Sep 15, 2015 23.65 23.89 23.29 23.81 13,438,287 +0.21(+0.89%)
Sep 14, 2015 24.03 24.03 23.52 23.60 10,046,450 -0.52(-2.17%)
Sep 11, 2015 23.94 24.13 23.75 24.12 6,809,708 +0.16(+0.65%)
Sep 10, 2015 23.62 24.05 23.62 23.97 14,088,348 -0.05(-0.19%)
Sep 09, 2015 24.66 24.66 23.97 24.01 11,269,284 -0.15(-0.61%)
Sep 08, 2015 24.46 24.52 24.02 24.16 16,023,755 -0.11(-0.45%)
Sep 04, 2015 24.35 24.27 24.27 24.27 9,892,856 -0.51(-2.07%)
Sep 03, 2015 25.08 25.30 24.68 24.78 13,400,422 +0.16(+0.63%)
Sep 02, 2015 24.62 24.67 24.20 24.63 11,901,290 +0.36(+1.47%)
Sep 01, 2015 24.32 24.83 24.10 24.27 16,903,190 -0.58(-2.32%)
Aug 31, 2015 24.82 24.98 24.75 24.85 12,695,508 -0.13(-0.51%)
Aug 28, 2015 24.73 24.99 24.57 24.97 12,344,054 +0.14(+0.55%)
Aug 27, 2015 24.30 24.92 24.23 24.84 19,801,616 +0.85(+3.55%)
Aug 26, 2015 23.75 24.00 23.09 23.99 18,340,224 +0.86(+3.73%)
Aug 25, 2015 23.25 23.69 23.12 23.12 24,713,704 +0.27(+1.20%)
Aug 24, 2015 21.88 23.60 21.29 22.85 25,188,816 -0.77(-3.26%)
Aug 21, 2015 24.13 24.42 23.57 23.62 21,306,640 -0.69(-2.83%)
Aug 20, 2015 24.94 25.02 24.28 24.31 17,259,520 -0.83(-3.32%)
Aug 19, 2015 25.17 25.41 25.02 25.14 12,365,305 -0.31(-1.22%)
Aug 18, 2015 26.06 26.08 25.35 25.45 11,854,758 -0.48(-1.84%)
Aug 17, 2015 25.77 25.96 25.46 25.93 10,319,525 +0.03(+0.11%)
Aug 14, 2015 25.61 25.93 25.48 25.90 7,924,387 +0.25(+0.96%)
Aug 13, 2015 25.64 25.80 25.41 25.65 8,098,664 -0.02(-0.07%)
Aug 12, 2015 25.22 25.69 25.03 25.67 12,182,070 -0.12(-0.46%)
Aug 11, 2015 25.94 26.23 25.74 25.79 10,840,801 -0.48(-1.81%)
Aug 10, 2015 26.22 26.52 26.21 26.27 7,830,619 +0.10(+0.39%)
Aug 07, 2015 25.84 26.18 25.74 26.17 13,835,174 +0.36(+1.39%)
Aug 06, 2015 26.19 26.24 25.75 25.81 10,002,651 -0.37(-1.40%)
Aug 05, 2015 26.06 26.32 26.06 26.18 11,430,056 +0.14(+0.53%)
Aug 04, 2015 25.81 26.06 25.69 26.04 10,603,615 +0.07(+0.28%)
Aug 03, 2015 25.74 25.98 25.52 25.96 17,608,878 +0.19(+0.75%)
Jul 31, 2015 26.09 26.16 25.72 25.77 12,944,906 -0.23(-0.88%)
Jul 30, 2015 26.24 26.30 25.74 26.00 12,888,504 -0.35(-1.32%)
Jul 29, 2015 26.02 26.46 25.89 26.35 15,102,169 +0.38(+1.48%)
Jul 28, 2015 25.73 26.00 25.55 25.96 36,278,816 +0.30(+1.18%)
Jul 27, 2015 25.68 25.85 25.50 25.66 17,365,268 -0.21(-0.81%)
Jul 24, 2015 26.42 26.44 25.83 25.87 17,604,182 -0.18(-0.70%)
Jul 23, 2015 25.89 26.21 25.77 26.06 44,115,360 -0.02(-0.07%)
Jul 22, 2015 25.87 26.40 25.85 26.07 36,727,368 -0.14(-0.52%)
Jul 21, 2015 25.80 26.57 25.64 26.21 48,374,352 +0.03(+0.11%)
Jul 20, 2015 24.64 26.90 24.37 26.18 40,899,300 +0.61(+2.40%)
Jul 17, 2015 25.47 25.74 25.02 25.57 161,193,984 +0.27(+1.07%)
Jul 16, 2015 25.19 25.73 25.07 25.30 80,428,776 +0.83(+3.39%)
Jul 15, 2015 24.58 24.77 24.39 24.47 33,623,184 -0.06(-0.24%)
Jul 14, 2015 24.45 24.80 24.44 24.53 28,447,676 +0.05(+0.19%)
Jul 13, 2015 24.08 24.59 24.06 24.48 38,234,416 +0.42(+1.76%)
Jul 10, 2015 24.05 24.10 23.71 24.06 22,041,276 +0.23(+0.97%)
Jul 09, 2015 23.88 24.04 23.75 23.83 23,689,676 +0.30(+1.28%)
Jul 08, 2015 23.73 23.81 23.48 23.53 37,077,080 -0.38(-1.60%)
Jul 07, 2015 24.17 24.18 23.57 23.91 54,667,280 +0.09(+0.36%)
Jul 06, 2015 23.71 24.06 23.60 23.82 41,926,020 -0.04(-0.15%)
Jul 02, 2015 23.55 23.86 23.86 23.86 101,616,264 +0.55(+2.36%)
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.