Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 24.58 24.74 24.51 24.61 12,819,151 -0.13(-0.51%)
Aug 28, 2015 24.49 24.75 24.33 24.73 12,464,274 +0.14(+0.55%)
Aug 27, 2015 24.06 24.68 24.00 24.60 19,994,466 +0.84(+3.55%)
Aug 26, 2015 23.52 23.77 22.86 23.75 18,518,842 +0.85(+3.73%)
Aug 25, 2015 23.03 23.46 22.90 22.90 24,954,392 +0.27(+1.20%)
Aug 24, 2015 21.67 23.37 21.09 22.63 25,434,130 -0.76(-3.26%)
Aug 21, 2015 23.90 24.18 23.34 23.39 21,514,146 -0.68(-2.83%)
Aug 20, 2015 24.70 24.77 24.04 24.07 17,427,610 -0.83(-3.32%)
Aug 19, 2015 24.92 25.17 24.78 24.90 12,485,731 -0.31(-1.22%)
Aug 18, 2015 25.81 25.83 25.11 25.21 11,970,212 -0.47(-1.84%)
Aug 17, 2015 25.52 25.71 25.22 25.68 10,420,028 +0.03(+0.11%)
Aug 14, 2015 25.36 25.68 25.23 25.65 8,001,563 +0.25(+0.96%)
Aug 13, 2015 25.40 25.55 25.17 25.41 8,177,537 -0.02(-0.07%)
Aug 12, 2015 24.98 25.45 24.79 25.42 12,300,712 -0.12(-0.46%)
Aug 11, 2015 25.69 25.98 25.49 25.54 10,946,380 -0.47(-1.81%)
Aug 10, 2015 25.97 26.26 25.96 26.01 7,906,881 +0.10(+0.39%)
Aug 07, 2015 25.59 25.93 25.50 25.91 13,969,916 +0.35(+1.38%)
Aug 06, 2015 25.94 25.99 25.51 25.56 10,100,068 -0.36(-1.40%)
Aug 05, 2015 25.81 26.07 25.81 25.92 11,541,373 +0.14(+0.53%)
Aug 04, 2015 25.56 25.81 25.44 25.79 10,706,884 +0.07(+0.28%)
Aug 03, 2015 25.50 25.73 25.27 25.71 17,780,372 +0.19(+0.75%)
Jul 31, 2015 25.84 25.90 25.47 25.52 13,070,977 -0.23(-0.88%)
Jul 30, 2015 25.99 26.05 25.50 25.75 13,014,025 -0.34(-1.32%)
Jul 29, 2015 25.77 26.20 25.64 26.10 15,249,250 +0.38(+1.48%)
Jul 28, 2015 25.48 25.75 25.31 25.71 36,632,140 +0.30(+1.18%)
Jul 27, 2015 25.43 25.60 25.25 25.41 17,534,388 -0.21(-0.81%)
Jul 24, 2015 26.17 26.19 25.58 25.62 17,775,630 -0.18(-0.70%)
Jul 23, 2015 25.64 25.96 25.52 25.81 44,545,000 -0.02(-0.07%)
Jul 22, 2015 25.62 26.15 25.60 25.82 37,085,056 -0.14(-0.52%)
Jul 21, 2015 25.55 26.31 25.40 25.96 48,845,472 +0.03(+0.11%)
Jul 20, 2015 24.41 26.64 24.13 25.93 41,297,620 +0.61(+2.40%)
Jul 17, 2015 25.23 25.49 24.77 25.32 162,763,856 +0.27(+1.07%)
Jul 16, 2015 24.95 25.48 24.83 25.06 81,212,072 +0.82(+3.39%)
Jul 15, 2015 24.35 24.53 24.15 24.24 33,950,640 -0.06(-0.24%)
Jul 14, 2015 24.21 24.56 24.21 24.29 28,724,728 +0.05(+0.19%)
Jul 13, 2015 23.85 24.35 23.83 24.25 38,606,784 +0.42(+1.76%)
Jul 10, 2015 23.82 23.87 23.48 23.83 22,255,936 +0.23(+0.97%)
Jul 09, 2015 23.65 23.81 23.52 23.60 23,920,390 +0.30(+1.28%)
Jul 08, 2015 23.50 23.58 23.25 23.30 37,438,176 -0.38(-1.60%)
Jul 07, 2015 23.94 23.95 23.34 23.68 55,199,688 +0.09(+0.36%)
Jul 06, 2015 23.48 23.83 23.38 23.59 42,334,340 -0.04(-0.15%)
Jul 02, 2015 23.32 23.63 23.63 23.63 102,605,912 +0.54(+2.36%)
Jul 01, 2015 23.30 23.30 22.85 23.08 21,595,786 +0.07(+0.31%)
Jun 30, 2015 22.94 23.15 22.69 23.01 22,681,482 +0.33(+1.47%)
Jun 29, 2015 23.17 23.24 22.58 22.68 20,034,566 -0.64(-2.73%)
Jun 26, 2015 23.53 23.57 23.19 23.32 17,514,130 -0.21(-0.91%)
Jun 25, 2015 23.56 23.68 23.49 23.53 15,720,260 -0.01(-0.02%)
Jun 24, 2015 23.73 23.83 23.50 23.54 22,067,236 -0.12(-0.52%)
Jun 23, 2015 23.59 23.67 23.47 23.66 14,484,490 +0.07(+0.29%)
Jun 22, 2015 23.53 23.65 23.41 23.59 13,526,208 +0.22(+0.95%)
Jun 19, 2015 23.22 23.48 23.17 23.37 27,590,648 +0.18(+0.79%)
Jun 18, 2015 23.17 23.35 23.16 23.18 18,291,500 +0.05(+0.23%)
Jun 17, 2015 23.11 23.34 23.01 23.13 11,934,657 +0.01(+0.05%)
Jun 16, 2015 22.88 23.64 22.84 23.12 24,636,750 +0.20(+0.87%)
Jun 15, 2015 22.78 22.99 22.63 22.92 21,218,036 -0.01(-0.03%)
Jun 12, 2015 23.04 23.18 22.91 22.93 18,105,964 -0.16(-0.71%)
Jun 11, 2015 23.19 23.30 22.98 23.09 18,582,598 -0.01(-0.03%)
Jun 10, 2015 23.13 23.28 23.00 23.10 23,248,760 +0.02(+0.10%)
Jun 09, 2015 23.20 23.24 22.82 23.08 25,000,290 -0.17(-0.72%)
Jun 08, 2015 23.88 23.88 23.09 23.25 32,293,778 -0.91(-3.76%)
Jun 05, 2015 23.87 24.18 23.84 24.15 26,434,438 +0.28(+1.18%)
Jun 04, 2015 23.60 23.90 23.58 23.87 20,217,208 +0.18(+0.77%)
Jun 03, 2015 23.83 23.88 23.50 23.69 20,716,620 +0.00(+0.02%)
Jun 02, 2015 23.72 24.08 23.65 23.68 18,564,812 -0.21(-0.90%)
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.