Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 26.48 27.22 26.40 27.07 9,866,753 +0.57(+2.14%)
Aug 28, 2015 26.31 26.73 26.29 26.51 6,337,123 +0.13(+0.47%)
Aug 27, 2015 26.35 26.93 25.83 26.38 12,952,161 +0.41(+1.56%)
Aug 26, 2015 25.00 26.00 24.50 25.98 15,675,811 +1.69(+6.98%)
Aug 25, 2015 24.82 25.39 24.27 24.28 28,837,874 +2.71(+12.57%)
Aug 24, 2015 21.22 22.56 20.87 21.57 11,671,169 -0.67(-3.02%)
Aug 21, 2015 22.81 22.83 22.03 22.24 9,566,124 -0.92(-3.98%)
Aug 20, 2015 23.36 23.62 23.15 23.16 5,738,328 -0.59(-2.48%)
Aug 19, 2015 23.78 23.90 23.43 23.75 3,655,396 -0.14(-0.59%)
Aug 18, 2015 23.88 24.14 23.78 23.89 3,407,725 +0.03(+0.12%)
Aug 17, 2015 23.96 24.16 23.61 23.86 6,378,528 -0.19(-0.80%)
Aug 14, 2015 23.48 24.12 23.40 24.05 5,219,987 +0.69(+2.93%)
Aug 13, 2015 23.35 23.58 23.23 23.37 2,980,414 +0.00(+0.00%)
Aug 12, 2015 23.03 23.40 22.67 23.37 3,519,339 +0.17(+0.73%)
Aug 11, 2015 22.88 23.22 22.87 23.20 3,722,456 +0.14(+0.61%)
Aug 10, 2015 22.88 23.07 22.76 23.06 4,166,066 +0.39(+1.72%)
Aug 07, 2015 23.01 23.04 22.46 22.67 4,615,132 -0.26(-1.12%)
Aug 06, 2015 23.32 23.43 22.84 22.93 6,033,185 -0.66(-2.78%)
Aug 05, 2015 23.60 23.88 23.57 23.58 3,716,268 +0.03(+0.13%)
Aug 04, 2015 23.54 23.75 23.37 23.55 3,826,556 -0.01(-0.03%)
Aug 03, 2015 23.74 23.85 23.43 23.56 3,870,567 -0.24(-0.99%)
Jul 31, 2015 23.77 23.91 23.66 23.79 4,756,888 +0.13(+0.53%)
Jul 30, 2015 23.68 23.81 23.54 23.67 4,239,814 +0.00(+0.00%)
Jul 29, 2015 23.69 23.79 23.58 23.67 5,673,233 -0.01(-0.03%)
Jul 28, 2015 23.65 23.80 23.34 23.68 4,332,878 +0.05(+0.22%)
Jul 27, 2015 23.65 23.85 23.52 23.62 4,196,682 -0.29(-1.23%)
Jul 24, 2015 24.28 24.33 23.87 23.92 3,679,315 -0.29(-1.22%)
Jul 23, 2015 24.33 24.47 24.10 24.21 3,796,271 -0.13(-0.54%)
Jul 22, 2015 24.01 24.35 24.01 24.35 3,925,363 +0.23(+0.95%)
Jul 21, 2015 24.15 24.20 23.86 24.12 5,480,148 -0.10(-0.43%)
Jul 20, 2015 24.05 24.35 23.82 24.22 7,937,570 -0.01(-0.03%)
Jul 17, 2015 24.74 24.80 23.93 24.23 13,865,136 -1.49(-5.79%)
Jul 16, 2015 25.43 26.04 25.31 25.72 5,419,786 +0.35(+1.39%)
Jul 15, 2015 25.41 25.43 25.20 25.36 3,369,386 -0.12(-0.46%)
Jul 14, 2015 25.24 25.52 25.14 25.48 4,406,116 +0.16(+0.64%)
Jul 13, 2015 25.29 25.36 25.13 25.32 3,800,434 +0.32(+1.27%)
Jul 10, 2015 25.07 25.14 24.96 25.00 5,158,319 +0.19(+0.77%)
Jul 09, 2015 24.93 25.05 24.70 24.81 4,209,305 +0.11(+0.45%)
Jul 08, 2015 24.72 24.86 24.51 24.70 3,681,516 -0.21(-0.83%)
Jul 07, 2015 24.68 25.05 24.31 24.91 5,625,430 +0.35(+1.41%)
Jul 06, 2015 24.30 24.76 24.25 24.56 2,954,357 -0.13(-0.51%)
Jul 02, 2015 24.78 24.69 24.69 24.69 4,127,559 +0.02(+0.09%)
Jul 01, 2015 24.28 24.69 24.16 24.66 5,347,102 +0.63(+2.64%)
Jun 30, 2015 24.40 24.41 23.99 24.03 4,890,911 -0.09(-0.37%)
Jun 29, 2015 24.83 24.83 24.07 24.12 6,334,124 -0.91(-3.65%)
Jun 26, 2015 25.09 25.43 25.01 25.03 8,501,975 +0.10(+0.41%)
Jun 25, 2015 25.14 25.31 24.91 24.93 4,894,741 -0.07(-0.29%)
Jun 24, 2015 25.78 25.97 24.98 25.00 6,753,976 -0.69(-2.70%)
Jun 23, 2015 25.76 26.03 25.68 25.70 5,338,558 -0.04(-0.14%)
Jun 22, 2015 25.90 26.05 25.61 25.73 3,347,379 -0.02(-0.09%)
Jun 19, 2015 25.59 26.02 25.46 25.75 5,926,741 -0.04(-0.17%)
Jun 18, 2015 25.25 25.86 25.21 25.80 6,193,032 +0.74(+2.94%)
Jun 17, 2015 25.42 25.49 24.91 25.06 3,479,575 -0.28(-1.10%)
Jun 16, 2015 25.22 25.34 25.07 25.34 4,185,826 +0.20(+0.79%)
Jun 15, 2015 25.03 25.21 24.87 25.14 3,823,617 -0.06(-0.23%)
Jun 12, 2015 25.05 25.40 25.03 25.20 2,640,594 +0.00(+0.00%)
Jun 11, 2015 25.21 25.50 25.17 25.20 3,278,782 -0.01(-0.06%)
Jun 10, 2015 25.03 25.25 24.94 25.22 4,504,344 +0.29(+1.15%)
Jun 09, 2015 25.11 25.39 24.87 24.93 4,356,094 -0.17(-0.68%)
Jun 08, 2015 25.33 25.45 25.05 25.10 4,880,873 -0.18(-0.70%)
Jun 05, 2015 25.30 25.46 25.19 25.27 5,138,203 +0.00(+0.00%)
Jun 04, 2015 25.49 25.87 25.26 25.27 4,243,104 -0.40(-1.54%)
Jun 03, 2015 25.43 25.98 25.35 25.67 4,568,669 +0.22(+0.86%)
Jun 02, 2015 25.11 25.65 25.07 25.45 5,584,340 +0.29(+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.