Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 23.68 23.85 23.51 23.72 4,569,466 -0.01(-0.06%)
Aug 28, 2015 23.81 24.08 23.64 23.74 3,961,515 -0.10(-0.42%)
Aug 27, 2015 23.88 24.06 23.43 23.84 4,029,679 +0.09(+0.40%)
Aug 26, 2015 23.41 23.80 23.05 23.75 5,873,264 +0.82(+3.56%)
Aug 25, 2015 23.89 23.91 22.92 22.93 8,797,427 -0.22(-0.94%)
Aug 24, 2015 22.61 23.59 22.23 23.15 17,646,776 -0.13(-0.56%)
Aug 21, 2015 24.35 24.44 23.27 23.28 13,340,224 -1.06(-4.37%)
Aug 20, 2015 24.40 24.70 24.26 24.34 8,835,952 -0.32(-1.29%)
Aug 19, 2015 24.80 24.97 24.60 24.66 3,940,816 -0.40(-1.59%)
Aug 18, 2015 24.89 25.25 24.93 25.05 5,941,079 +0.12(+0.49%)
Aug 17, 2015 24.74 24.97 24.53 24.93 5,630,391 +0.18(+0.73%)
Aug 14, 2015 24.84 24.98 24.63 24.75 5,437,821 -0.01(-0.06%)
Aug 13, 2015 25.34 25.36 24.68 24.76 9,745,689 -0.61(-2.42%)
Aug 12, 2015 25.45 25.46 25.01 25.38 5,640,150 -0.25(-0.99%)
Aug 11, 2015 25.15 25.72 25.03 25.63 7,909,006 +0.14(+0.54%)
Aug 10, 2015 24.84 25.55 24.84 25.50 6,000,605 +0.27(+1.06%)
Aug 07, 2015 25.20 25.42 25.07 25.23 8,359,264 -0.03(-0.11%)
Aug 06, 2015 25.46 25.47 24.82 25.26 5,358,699 -0.19(-0.74%)
Aug 05, 2015 25.56 25.76 25.39 25.44 4,640,900 +0.02(+0.09%)
Aug 04, 2015 25.93 26.03 25.39 25.42 7,402,690 -0.51(-1.95%)
Aug 03, 2015 26.38 26.39 25.77 25.93 3,857,632 -0.45(-1.70%)
Jul 31, 2015 26.11 26.57 25.84 26.38 10,728,410 +0.31(+1.19%)
Jul 30, 2015 26.11 26.11 25.81 26.07 2,977,695 -0.11(-0.41%)
Jul 29, 2015 25.94 26.25 25.91 26.17 2,868,789 +0.14(+0.53%)
Jul 28, 2015 26.26 26.34 25.73 26.04 5,256,187 -0.15(-0.58%)
Jul 27, 2015 25.94 26.28 25.79 26.19 8,227,379 +0.17(+0.67%)
Jul 24, 2015 26.28 26.29 25.91 26.02 5,030,786 -0.31(-1.18%)
Jul 23, 2015 26.29 26.83 26.20 26.33 6,340,535 +0.19(+0.72%)
Jul 22, 2015 26.61 26.67 26.01 26.14 13,500,885 -0.56(-2.11%)
Jul 21, 2015 27.20 27.24 26.52 26.70 6,150,709 -0.49(-1.81%)
Jul 20, 2015 27.23 27.33 27.15 27.19 2,313,116 -0.02(-0.08%)
Jul 17, 2015 27.43 27.56 27.16 27.22 3,038,047 -0.33(-1.18%)
Jul 16, 2015 27.38 27.62 27.19 27.54 3,593,560 +0.22(+0.79%)
Jul 15, 2015 27.35 27.38 27.20 27.32 2,799,731 -0.01(-0.03%)
Jul 14, 2015 27.32 27.51 27.31 27.33 2,941,947 +0.07(+0.24%)
Jul 13, 2015 27.43 27.48 27.11 27.27 4,132,878 +0.09(+0.35%)
Jul 10, 2015 27.27 27.30 26.63 27.17 13,612,032 -0.14(-0.53%)
Jul 09, 2015 27.94 28.03 27.30 27.32 5,538,266 -0.43(-1.56%)
Jul 08, 2015 28.05 28.15 27.74 27.75 3,747,346 -0.43(-1.51%)
Jul 07, 2015 27.90 28.20 27.73 28.18 3,961,452 +0.31(+1.12%)
Jul 06, 2015 27.75 28.15 27.57 27.87 3,418,794 +0.11(+0.39%)
Jul 02, 2015 27.68 27.76 27.76 27.76 2,972,098 +0.12(+0.44%)
Jul 01, 2015 27.58 27.64 27.31 27.64 3,888,418 +0.20(+0.73%)
Jun 30, 2015 27.50 27.64 27.38 27.43 3,742,364 +0.09(+0.32%)
Jun 29, 2015 27.78 28.00 27.32 27.35 6,068,203 -0.60(-2.13%)
Jun 26, 2015 28.04 28.20 27.84 27.95 4,397,546 +0.09(+0.31%)
Jun 25, 2015 27.96 28.14 27.86 27.86 3,496,519 -0.12(-0.44%)
Jun 24, 2015 28.15 28.32 27.95 27.98 3,114,278 -0.15(-0.54%)
Jun 23, 2015 28.23 28.46 27.97 28.13 4,581,074 -0.06(-0.20%)
Jun 22, 2015 27.99 28.21 27.93 28.19 6,250,629 +0.29(+1.03%)
Jun 19, 2015 27.94 28.01 27.80 27.90 4,912,566 -0.11(-0.41%)
Jun 18, 2015 27.72 28.03 27.71 28.02 3,835,519 +0.33(+1.19%)
Jun 17, 2015 27.82 28.00 27.41 27.69 8,021,986 -0.17(-0.59%)
Jun 16, 2015 27.63 27.94 27.33 27.85 9,697,454 +0.40(+1.44%)
Jun 15, 2015 27.39 27.52 27.28 27.46 3,257,492 -0.06(-0.21%)
Jun 12, 2015 27.55 27.64 27.09 27.51 5,165,699 -0.11(-0.42%)
Jun 11, 2015 27.17 27.72 27.15 27.63 4,642,698 +0.52(+1.94%)
Jun 10, 2015 27.12 27.22 27.01 27.10 6,341,586 +0.14(+0.51%)
Jun 09, 2015 27.25 27.43 26.95 26.97 3,524,595 -0.31(-1.13%)
Jun 08, 2015 27.46 27.59 27.28 27.28 2,948,112 -0.19(-0.71%)
Jun 05, 2015 27.85 27.89 27.23 27.47 7,104,166 -0.27(-0.96%)
Jun 04, 2015 27.36 27.82 27.26 27.74 6,607,045 +0.22(+0.81%)
Jun 03, 2015 27.10 27.52 27.04 27.51 6,065,820 +0.48(+1.78%)
Jun 02, 2015 27.18 27.34 26.99 27.03 4,657,129 -0.19(-0.71%)
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.