Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 26.75 27.50 26.67 27.35 9,767,696 +0.57(+2.14%)
Aug 28, 2015 26.58 27.01 26.55 26.78 6,273,501 +0.13(+0.47%)
Aug 27, 2015 26.62 27.21 26.09 26.65 12,822,127 +0.41(+1.56%)
Aug 26, 2015 25.26 26.27 24.75 26.24 15,518,433 +1.71(+6.98%)
Aug 25, 2015 25.07 25.64 24.52 24.53 28,548,354 +2.74(+12.57%)
Aug 24, 2015 21.44 22.79 21.08 21.79 11,553,996 -0.68(-3.02%)
Aug 21, 2015 23.05 23.06 22.25 22.47 9,470,084 -0.93(-3.98%)
Aug 20, 2015 23.60 23.86 23.38 23.40 5,680,718 -0.60(-2.48%)
Aug 19, 2015 24.02 24.14 23.67 23.99 3,618,697 -0.14(-0.59%)
Aug 18, 2015 24.12 24.39 24.02 24.13 3,373,513 +0.03(+0.12%)
Aug 17, 2015 24.21 24.40 23.85 24.10 6,314,490 -0.19(-0.80%)
Aug 14, 2015 23.72 24.36 23.63 24.30 5,167,581 +0.69(+2.93%)
Aug 13, 2015 23.59 23.82 23.46 23.60 2,950,492 +0.00(+0.00%)
Aug 12, 2015 23.26 23.64 22.90 23.60 3,484,007 +0.17(+0.73%)
Aug 11, 2015 23.11 23.46 23.11 23.43 3,685,085 +0.14(+0.61%)
Aug 10, 2015 23.11 23.31 22.99 23.29 4,124,240 +0.39(+1.72%)
Aug 07, 2015 23.24 23.27 22.69 22.90 4,568,798 -0.26(-1.13%)
Aug 06, 2015 23.56 23.66 23.08 23.16 5,972,615 -0.66(-2.78%)
Aug 05, 2015 23.83 24.12 23.81 23.82 3,678,959 +0.03(+0.13%)
Aug 04, 2015 23.78 23.99 23.61 23.79 3,788,139 -0.01(-0.03%)
Aug 03, 2015 23.98 24.10 23.67 23.80 3,831,708 -0.24(-0.99%)
Jul 31, 2015 24.01 24.15 23.90 24.04 4,709,131 +0.13(+0.53%)
Jul 30, 2015 23.92 24.05 23.78 23.91 4,197,248 +0.00(+0.00%)
Jul 29, 2015 23.93 24.04 23.82 23.91 5,616,276 -0.01(-0.03%)
Jul 28, 2015 23.89 24.04 23.58 23.92 4,289,378 +0.05(+0.22%)
Jul 27, 2015 23.89 24.09 23.76 23.86 4,154,549 -0.30(-1.23%)
Jul 24, 2015 24.53 24.58 24.11 24.16 3,642,376 -0.30(-1.22%)
Jul 23, 2015 24.58 24.72 24.35 24.46 3,758,158 -0.13(-0.54%)
Jul 22, 2015 24.25 24.59 24.25 24.59 3,885,954 +0.23(+0.95%)
Jul 21, 2015 24.39 24.45 24.10 24.36 5,425,130 -0.10(-0.43%)
Jul 20, 2015 24.30 24.60 24.07 24.47 7,857,880 -0.01(-0.03%)
Jul 17, 2015 24.99 25.05 24.17 24.48 13,725,936 -1.50(-5.79%)
Jul 16, 2015 25.69 26.31 25.57 25.98 5,365,374 +0.36(+1.39%)
Jul 15, 2015 25.67 25.69 25.46 25.62 3,335,558 -0.12(-0.46%)
Jul 14, 2015 25.49 25.78 25.39 25.74 4,361,881 +0.16(+0.64%)
Jul 13, 2015 25.55 25.62 25.38 25.58 3,762,280 +0.32(+1.27%)
Jul 10, 2015 25.32 25.39 25.21 25.26 5,106,532 +0.19(+0.77%)
Jul 09, 2015 25.18 25.31 24.95 25.06 4,167,045 +0.11(+0.45%)
Jul 08, 2015 24.97 25.12 24.76 24.95 3,644,555 -0.21(-0.83%)
Jul 07, 2015 24.93 25.30 24.56 25.16 5,568,953 +0.35(+1.41%)
Jul 06, 2015 24.54 25.01 24.50 24.81 2,924,696 -0.13(-0.51%)
Jul 02, 2015 25.03 24.94 24.94 24.94 4,086,120 +0.02(+0.09%)
Jul 01, 2015 24.53 24.94 24.40 24.91 5,293,419 +0.64(+2.64%)
Jun 30, 2015 24.65 24.65 24.24 24.27 4,841,809 -0.09(-0.37%)
Jun 29, 2015 25.08 25.08 24.31 24.36 6,270,532 -0.92(-3.65%)
Jun 26, 2015 25.35 25.68 25.26 25.29 8,416,619 +0.10(+0.41%)
Jun 25, 2015 25.39 25.56 25.16 25.18 4,845,600 -0.07(-0.29%)
Jun 24, 2015 26.04 26.23 25.24 25.26 6,686,169 -0.70(-2.70%)
Jun 23, 2015 26.02 26.29 25.94 25.96 5,284,961 -0.04(-0.14%)
Jun 22, 2015 26.16 26.31 25.87 25.99 3,313,772 -0.02(-0.09%)
Jun 19, 2015 25.84 26.28 25.72 26.02 5,867,239 -0.04(-0.17%)
Jun 18, 2015 25.50 26.12 25.46 26.06 6,130,856 +0.74(+2.94%)
Jun 17, 2015 25.68 25.75 25.17 25.32 3,444,642 -0.28(-1.11%)
Jun 16, 2015 25.48 25.60 25.32 25.60 4,143,802 +0.20(+0.79%)
Jun 15, 2015 25.28 25.46 25.12 25.40 3,785,229 -0.06(-0.23%)
Jun 12, 2015 25.31 25.66 25.29 25.46 2,614,083 +0.00(+0.00%)
Jun 11, 2015 25.46 25.76 25.42 25.46 3,245,864 -0.01(-0.06%)
Jun 10, 2015 25.28 25.50 25.20 25.47 4,459,122 +0.29(+1.15%)
Jun 09, 2015 25.36 25.64 25.12 25.18 4,312,361 -0.17(-0.68%)
Jun 08, 2015 25.58 25.71 25.30 25.35 4,831,871 -0.18(-0.69%)
Jun 05, 2015 25.56 25.72 25.45 25.53 5,086,618 +0.00(+0.00%)
Jun 04, 2015 25.75 26.14 25.52 25.53 4,200,505 -0.40(-1.54%)
Jun 03, 2015 25.69 26.25 25.60 25.93 4,522,802 +0.22(+0.86%)
Jun 02, 2015 25.36 25.91 25.32 25.71 5,528,276 +0.30(+1.16%)
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.