Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 22.07 22.23 21.80 22.18 14,175,159 +0.33(+1.50%)
Sep 29, 2015 21.96 22.12 21.56 21.85 21,658,304 -0.05(-0.25%)
Sep 28, 2015 22.82 22.88 21.87 21.90 17,399,374 -1.08(-4.70%)
Sep 25, 2015 23.37 23.42 22.85 22.98 9,607,810 -0.25(-1.09%)
Sep 24, 2015 22.94 23.30 22.76 23.24 10,727,657 +0.02(+0.08%)
Sep 23, 2015 23.25 23.37 23.10 23.22 7,457,003 -0.02(-0.08%)
Sep 22, 2015 23.32 23.41 23.05 23.24 11,985,468 -0.28(-1.20%)
Sep 21, 2015 23.83 24.05 23.31 23.52 10,297,930 -0.09(-0.38%)
Sep 18, 2015 23.56 23.77 22.98 23.61 25,865,604 -0.23(-0.95%)
Sep 17, 2015 24.23 24.29 23.77 23.84 16,461,222 -0.43(-1.76%)
Sep 16, 2015 23.59 24.27 23.51 24.26 14,360,848 +0.69(+2.93%)
Sep 15, 2015 23.41 23.66 23.06 23.57 13,573,547 +0.21(+0.89%)
Sep 14, 2015 23.79 23.79 23.28 23.36 10,147,570 -0.52(-2.17%)
Sep 11, 2015 23.70 23.89 23.51 23.88 6,878,249 +0.15(+0.65%)
Sep 10, 2015 23.38 23.81 23.38 23.73 14,230,151 -0.05(-0.19%)
Sep 09, 2015 24.42 24.42 23.73 23.77 11,382,712 -0.15(-0.61%)
Sep 08, 2015 24.22 24.27 23.78 23.92 16,185,039 -0.11(-0.45%)
Sep 04, 2015 24.11 24.03 24.03 24.03 9,992,431 -0.51(-2.07%)
Sep 03, 2015 24.83 25.04 24.44 24.54 13,535,300 +0.15(+0.63%)
Sep 02, 2015 24.37 24.43 23.96 24.38 12,021,080 +0.35(+1.47%)
Sep 01, 2015 24.08 24.58 23.86 24.03 17,073,324 -0.57(-2.32%)
Aug 31, 2015 24.57 24.74 24.50 24.60 12,823,292 -0.13(-0.51%)
Aug 28, 2015 24.48 24.74 24.33 24.73 12,468,301 +0.14(+0.55%)
Aug 27, 2015 24.05 24.67 23.99 24.59 20,000,926 +0.84(+3.55%)
Aug 26, 2015 23.51 23.76 22.86 23.75 18,524,824 +0.85(+3.73%)
Aug 25, 2015 23.02 23.46 22.89 22.89 24,962,454 +0.27(+1.20%)
Aug 24, 2015 21.66 23.36 21.08 22.62 25,442,346 -0.76(-3.26%)
Aug 21, 2015 23.89 24.17 23.33 23.38 21,521,096 -0.68(-2.83%)
Aug 20, 2015 24.69 24.77 24.04 24.06 17,433,242 -0.83(-3.32%)
Aug 19, 2015 24.92 25.16 24.77 24.89 12,489,765 -0.31(-1.22%)
Aug 18, 2015 25.80 25.82 25.10 25.20 11,974,079 -0.47(-1.84%)
Aug 17, 2015 25.52 25.70 25.21 25.67 10,423,394 +0.03(+0.11%)
Aug 14, 2015 25.35 25.67 25.23 25.64 8,004,148 +0.24(+0.96%)
Aug 13, 2015 25.39 25.54 25.16 25.40 8,180,179 -0.02(-0.07%)
Aug 12, 2015 24.97 25.44 24.78 25.42 12,304,686 -0.12(-0.46%)
Aug 11, 2015 25.68 25.97 25.48 25.53 10,949,916 -0.47(-1.81%)
Aug 10, 2015 25.96 26.25 25.95 26.01 7,909,436 +0.10(+0.39%)
Aug 07, 2015 25.58 25.92 25.49 25.91 13,974,429 +0.35(+1.39%)
Aug 06, 2015 25.93 25.98 25.50 25.55 10,103,331 -0.36(-1.40%)
Aug 05, 2015 25.80 26.06 25.80 25.91 11,545,102 +0.14(+0.53%)
Aug 04, 2015 25.55 25.80 25.43 25.78 10,710,343 +0.07(+0.28%)
Aug 03, 2015 25.49 25.72 25.26 25.71 17,786,116 +0.19(+0.75%)
Jul 31, 2015 25.83 25.90 25.46 25.52 13,075,199 -0.23(-0.88%)
Jul 30, 2015 25.98 26.04 25.49 25.74 13,018,230 -0.34(-1.32%)
Jul 29, 2015 25.76 26.20 25.63 26.09 15,254,176 +0.38(+1.48%)
Jul 28, 2015 25.47 25.74 25.30 25.71 36,643,972 +0.30(+1.18%)
Jul 27, 2015 25.42 25.59 25.24 25.41 17,540,054 -0.21(-0.81%)
Jul 24, 2015 26.16 26.18 25.57 25.62 17,781,372 -0.18(-0.70%)
Jul 23, 2015 25.63 25.95 25.52 25.80 44,559,392 -0.02(-0.07%)
Jul 22, 2015 25.62 26.14 25.59 25.81 37,097,036 -0.14(-0.52%)
Jul 21, 2015 25.54 26.30 25.39 25.95 48,861,252 +0.03(+0.10%)
Jul 20, 2015 24.40 26.63 24.13 25.92 41,310,960 +0.61(+2.40%)
Jul 17, 2015 25.22 25.48 24.77 25.32 162,816,464 +0.27(+1.07%)
Jul 16, 2015 24.94 25.48 24.82 25.05 81,238,320 +0.82(+3.39%)
Jul 15, 2015 24.34 24.52 24.15 24.23 33,961,612 -0.06(-0.24%)
Jul 14, 2015 24.20 24.55 24.20 24.28 28,734,012 +0.05(+0.19%)
Jul 13, 2015 23.84 24.34 23.82 24.24 38,619,260 +0.42(+1.76%)
Jul 10, 2015 23.81 23.86 23.47 23.82 22,263,128 +0.23(+0.97%)
Jul 09, 2015 23.64 23.80 23.51 23.59 23,928,120 +0.30(+1.28%)
Jul 08, 2015 23.49 23.57 23.25 23.29 37,450,272 -0.38(-1.60%)
Jul 07, 2015 23.93 23.94 23.33 23.67 55,217,524 +0.09(+0.36%)
Jul 06, 2015 23.47 23.82 23.37 23.58 42,348,020 -0.04(-0.15%)
Jul 02, 2015 23.31 23.62 23.62 23.62 102,639,072 +0.54(+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.