Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 24.50 24.62 24.11 24.33 918,482 -0.22(-0.90%)
Aug 28, 2015 24.66 24.93 24.42 24.55 496,022 -0.28(-1.11%)
Aug 27, 2015 24.64 24.92 24.24 24.83 757,316 +0.44(+1.80%)
Aug 26, 2015 23.98 24.56 23.74 24.39 830,007 +0.96(+4.12%)
Aug 25, 2015 24.05 24.47 23.40 23.43 1,031,053 +0.04(+0.16%)
Aug 24, 2015 23.16 24.23 22.42 23.39 1,026,141 -1.08(-4.40%)
Aug 21, 2015 24.88 25.09 24.32 24.47 1,230,696 -0.80(-3.17%)
Aug 20, 2015 26.09 26.28 25.19 25.27 895,201 -1.15(-4.35%)
Aug 19, 2015 26.03 26.71 25.78 26.41 832,955 +0.27(+1.02%)
Aug 18, 2015 26.20 26.31 25.79 26.15 737,580 -0.08(-0.32%)
Aug 17, 2015 25.99 26.34 25.66 26.23 742,791 +0.28(+1.06%)
Aug 14, 2015 25.29 26.02 25.20 25.95 809,653 +0.55(+2.15%)
Aug 13, 2015 25.23 25.50 25.15 25.41 531,469 +0.12(+0.49%)
Aug 12, 2015 25.76 25.76 25.06 25.28 744,376 -0.67(-2.59%)
Aug 11, 2015 25.84 26.06 25.55 25.95 514,773 -0.04(-0.14%)
Aug 10, 2015 25.44 26.34 25.42 25.99 807,771 +0.78(+3.10%)
Aug 07, 2015 25.48 25.63 25.02 25.21 820,103 -0.40(-1.54%)
Aug 06, 2015 26.17 26.17 25.34 25.61 385,128 -0.62(-2.35%)
Aug 05, 2015 26.35 26.60 26.11 26.22 618,029 -0.11(-0.42%)
Aug 04, 2015 25.73 26.55 25.65 26.33 1,213,355 +0.49(+1.89%)
Aug 03, 2015 26.07 26.11 25.62 25.84 936,056 +0.57(+2.26%)
Jul 31, 2015 25.18 25.39 25.04 25.27 356,759 +0.11(+0.44%)
Jul 30, 2015 25.28 25.34 24.93 25.16 531,184 -0.06(-0.22%)
Jul 29, 2015 24.86 25.38 24.73 25.22 792,224 +0.38(+1.52%)
Jul 28, 2015 24.80 25.07 24.42 24.84 579,155 +0.17(+0.71%)
Jul 27, 2015 24.67 24.80 24.50 24.67 477,616 -0.10(-0.41%)
Jul 24, 2015 25.17 25.34 24.73 24.77 730,957 -0.46(-1.82%)
Jul 23, 2015 25.74 25.74 25.23 25.23 563,047 -0.40(-1.54%)
Jul 22, 2015 25.32 25.65 25.29 25.62 533,501 +0.29(+1.12%)
Jul 21, 2015 25.43 25.59 25.17 25.34 674,685 -0.12(-0.47%)
Jul 20, 2015 25.48 25.64 25.28 25.46 700,451 +0.05(+0.18%)
Jul 17, 2015 25.63 25.77 25.31 25.41 619,133 -0.22(-0.86%)
Jul 16, 2015 25.29 25.89 25.10 25.63 920,330 +0.55(+2.18%)
Jul 15, 2015 25.01 25.32 25.01 25.09 860,388 -0.15(-0.60%)
Jul 14, 2015 25.56 25.90 25.10 25.24 1,018,209 -0.53(-2.07%)
Jul 13, 2015 25.67 25.90 25.59 25.77 636,890 +0.09(+0.36%)
Jul 10, 2015 25.62 25.73 25.26 25.68 693,367 +0.23(+0.90%)
Jul 09, 2015 25.83 25.83 25.38 25.45 758,127 -0.15(-0.57%)
Jul 08, 2015 25.60 25.85 25.48 25.60 629,234 -0.24(-0.93%)
Jul 07, 2015 25.76 25.91 25.32 25.84 694,111 +0.10(+0.39%)
Jul 06, 2015 25.54 26.22 25.47 25.73 1,040,049 +0.06(+0.25%)
Jul 02, 2015 26.06 25.67 25.67 25.67 720,684 -0.31(-1.20%)
Jul 01, 2015 25.77 26.10 25.66 25.98 1,161,674 +0.40(+1.58%)
Jun 30, 2015 25.78 25.85 25.27 25.58 1,659,510 +0.07(+0.29%)
Jun 29, 2015 25.63 26.39 25.28 25.50 2,875,118 -0.47(-1.81%)
Jun 26, 2015 26.20 26.20 25.65 25.97 5,412,395 +1.15(+4.63%)
Jun 25, 2015 25.44 25.59 24.68 24.82 2,561,714 -0.05(-0.18%)
Jun 24, 2015 24.73 24.96 24.53 24.87 1,343,309 +0.20(+0.82%)
Jun 23, 2015 24.18 24.71 24.18 24.67 1,122,928 +0.55(+2.29%)
Jun 22, 2015 24.30 24.45 24.07 24.12 848,803 -0.14(-0.57%)
Jun 19, 2015 24.36 24.36 24.04 24.25 1,042,170 -0.02(-0.08%)
Jun 18, 2015 24.29 24.49 24.24 24.27 910,172 +0.07(+0.30%)
Jun 17, 2015 24.64 24.64 23.95 24.20 728,592 -0.33(-1.35%)
Jun 16, 2015 24.10 24.63 23.98 24.53 862,055 +0.36(+1.48%)
Jun 15, 2015 24.34 24.54 23.92 24.17 916,615 -0.22(-0.90%)
Jun 12, 2015 24.24 24.49 24.19 24.39 450,171 +0.14(+0.57%)
Jun 11, 2015 24.33 24.42 24.05 24.25 727,917 -0.06(-0.23%)
Jun 10, 2015 24.50 24.73 24.13 24.31 984,868 -0.17(-0.68%)
Jun 09, 2015 24.45 24.71 24.31 24.47 861,271 +0.03(+0.11%)
Jun 08, 2015 24.81 25.15 24.38 24.45 2,019,001 +0.14(+0.57%)
Jun 05, 2015 24.08 24.35 23.74 24.31 657,312 +0.26(+1.07%)
Jun 04, 2015 24.11 24.36 23.99 24.05 538,766 -0.23(-0.95%)
Jun 03, 2015 23.90 24.36 23.84 24.28 466,133 +0.38(+1.58%)
Jun 02, 2015 23.86 24.26 23.82 23.90 366,895 -0.05(-0.19%)
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.