Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 24.01 24.39 23.81 24.33 23,360,066 +0.70(+2.98%)
Sep 29, 2015 23.23 23.74 23.00 23.62 21,030,218 +0.48(+2.07%)
Sep 28, 2015 23.74 23.76 23.05 23.15 19,309,000 -0.69(-2.89%)
Sep 25, 2015 24.14 24.18 23.69 23.84 16,496,547 -0.02(-0.10%)
Sep 24, 2015 23.84 23.92 23.31 23.86 24,291,282 -0.23(-0.94%)
Sep 23, 2015 24.32 24.43 23.98 24.09 13,913,576 -0.25(-1.03%)
Sep 22, 2015 23.84 24.36 23.84 24.34 21,207,950 -0.48(-1.93%)
Sep 21, 2015 24.86 25.09 24.62 24.82 17,676,394 +0.09(+0.36%)
Sep 18, 2015 25.11 25.22 24.69 24.73 38,356,664 -0.65(-2.56%)
Sep 17, 2015 25.33 25.78 25.23 25.37 20,537,498 +0.09(+0.35%)
Sep 16, 2015 25.19 25.59 25.06 25.29 21,070,230 +0.17(+0.68%)
Sep 15, 2015 24.94 25.57 24.93 25.12 27,640,012 +0.22(+0.88%)
Sep 14, 2015 24.40 24.94 24.36 24.90 24,861,052 +0.46(+1.89%)
Sep 11, 2015 24.32 24.48 23.97 24.43 18,933,836 +0.12(+0.50%)
Sep 10, 2015 23.66 24.69 23.66 24.31 23,039,390 +0.60(+2.53%)
Sep 09, 2015 24.18 24.34 23.63 23.71 20,050,048 -0.21(-0.87%)
Sep 08, 2015 23.62 23.97 23.62 23.92 24,105,940 +0.80(+3.46%)
Sep 04, 2015 23.04 23.12 23.12 23.12 16,781,808 -0.18(-0.79%)
Sep 03, 2015 23.52 23.79 23.23 23.31 14,369,112 -0.08(-0.34%)
Sep 02, 2015 23.23 23.39 22.91 23.39 13,459,883 +0.46(+1.99%)
Sep 01, 2015 23.36 23.51 22.74 22.93 20,843,692 -0.64(-2.72%)
Aug 31, 2015 23.29 23.77 23.23 23.57 20,339,326 +0.35(+1.52%)
Aug 28, 2015 22.90 23.33 22.84 23.22 18,945,198 +0.34(+1.47%)
Aug 27, 2015 22.83 23.07 22.43 22.88 35,592,648 +0.38(+1.71%)
Aug 26, 2015 22.11 22.58 21.54 22.50 34,617,260 +0.66(+3.01%)
Aug 25, 2015 23.38 23.38 21.84 21.84 24,934,878 -0.42(-1.87%)
Aug 24, 2015 21.86 23.14 19.71 22.26 44,641,244 -1.44(-6.08%)
Aug 21, 2015 24.39 24.44 23.67 23.70 34,402,548 -0.99(-4.02%)
Aug 20, 2015 25.19 25.19 24.68 24.69 16,674,062 -0.63(-2.50%)
Aug 19, 2015 25.31 25.66 25.11 25.32 17,385,954 -0.06(-0.25%)
Aug 18, 2015 25.15 25.43 25.09 25.39 11,591,230 +0.08(+0.32%)
Aug 17, 2015 25.19 25.36 24.95 25.31 14,929,738 +0.10(+0.38%)
Aug 14, 2015 24.93 25.26 24.87 25.21 15,266,773 +0.34(+1.38%)
Aug 13, 2015 24.71 25.02 24.67 24.87 25,520,878 +0.15(+0.62%)
Aug 12, 2015 24.36 24.82 23.85 24.71 28,975,750 +0.03(+0.13%)
Aug 11, 2015 25.05 25.07 24.49 24.68 30,403,000 -0.89(-3.48%)
Aug 10, 2015 25.58 25.82 25.51 25.57 14,584,758 +0.16(+0.63%)
Aug 07, 2015 25.69 25.73 25.30 25.41 16,188,071 -0.10(-0.38%)
Aug 06, 2015 25.29 25.56 24.93 25.51 24,441,948 +0.21(+0.82%)
Aug 05, 2015 25.43 25.43 24.98 25.30 17,990,998 +0.06(+0.25%)
Aug 04, 2015 25.35 25.43 25.13 25.23 18,862,002 -0.13(-0.51%)
Aug 03, 2015 25.45 25.53 25.07 25.36 18,486,954 +0.14(+0.54%)
Jul 31, 2015 25.68 25.72 25.16 25.23 15,487,742 -0.32(-1.25%)
Jul 30, 2015 25.53 25.66 25.42 25.55 12,644,032 -0.03(-0.13%)
Jul 29, 2015 25.20 25.67 25.16 25.58 25,771,984 +0.50(+2.01%)
Jul 28, 2015 25.21 25.33 24.99 25.07 28,958,276 +0.22(+0.87%)
Jul 27, 2015 24.78 25.07 24.50 24.86 29,148,356 -0.01(-0.03%)
Jul 24, 2015 25.54 25.57 24.67 24.87 28,688,398 -0.35(-1.40%)
Jul 23, 2015 26.15 26.18 25.14 25.22 48,671,928 +0.96(+3.96%)
Jul 22, 2015 24.28 24.43 23.93 24.26 26,063,960 -0.07(-0.30%)
Jul 21, 2015 24.43 24.47 24.27 24.33 29,316,320 -0.09(-0.36%)
Jul 20, 2015 24.70 24.70 24.35 24.42 19,540,556 -0.12(-0.49%)
Jul 17, 2015 24.53 24.66 24.36 24.54 20,272,822 +0.03(+0.13%)
Jul 16, 2015 24.93 24.98 24.27 24.51 44,867,748 -0.66(-2.61%)
Jul 15, 2015 25.50 25.54 25.06 25.16 22,510,796 -0.27(-1.07%)
Jul 14, 2015 25.29 25.60 25.16 25.43 13,531,202 +0.07(+0.28%)
Jul 13, 2015 25.51 25.54 25.19 25.36 20,393,900 +0.22(+0.89%)
Jul 10, 2015 25.06 25.15 24.81 25.14 15,286,077 +0.31(+1.26%)
Jul 09, 2015 25.31 25.42 24.75 24.83 21,151,458 -0.14(-0.58%)
Jul 08, 2015 25.93 25.95 24.77 24.97 37,424,360 -1.34(-5.08%)
Jul 07, 2015 26.12 26.38 25.63 26.31 23,219,538 +0.17(+0.64%)
Jul 06, 2015 26.30 26.51 26.11 26.14 13,030,105 -0.46(-1.75%)
Jul 02, 2015 26.57 26.60 26.60 26.60 10,800,073 +0.15(+0.58%)
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.