Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 23.60 23.65 23.33 23.36 2,304,687 -0.29(-1.23%)
Aug 28, 2015 23.47 23.68 23.45 23.65 2,323,759 +0.04(+0.19%)
Aug 27, 2015 23.44 23.64 23.32 23.61 2,816,517 +0.36(+1.54%)
Aug 26, 2015 23.30 23.32 22.67 23.25 4,401,595 +0.63(+2.81%)
Aug 25, 2015 23.50 23.50 22.61 22.61 3,857,232 -0.27(-1.17%)
Aug 24, 2015 22.91 23.41 22.05 22.88 5,073,036 -0.74(-3.13%)
Aug 21, 2015 24.10 24.22 23.61 23.62 2,309,723 -0.69(-2.83%)
Aug 20, 2015 24.59 24.65 24.31 24.31 1,321,165 -0.60(-2.40%)
Aug 19, 2015 25.05 25.08 24.82 24.91 1,200,178 -0.28(-1.10%)
Aug 18, 2015 25.20 25.39 25.17 25.18 1,891,260 +0.08(+0.33%)
Aug 17, 2015 24.84 25.11 24.79 25.10 2,088,879 +0.11(+0.45%)
Aug 14, 2015 24.90 25.04 24.77 24.99 1,646,698 +0.02(+0.09%)
Aug 13, 2015 25.17 25.19 24.93 24.97 2,467,036 +0.04(+0.15%)
Aug 12, 2015 24.85 24.96 24.62 24.93 1,993,965 -0.16(-0.65%)
Aug 11, 2015 24.93 25.12 24.91 25.09 2,821,024 +0.02(+0.09%)
Aug 10, 2015 24.78 25.18 24.78 25.07 1,608,902 +0.24(+0.98%)
Aug 07, 2015 24.84 24.88 24.64 24.83 4,443,695 -0.41(-1.61%)
Aug 06, 2015 25.29 25.40 25.13 25.23 3,074,380 -0.22(-0.87%)
Aug 05, 2015 25.35 25.57 25.27 25.45 2,136,209 +0.15(+0.58%)
Aug 04, 2015 25.22 25.40 25.19 25.31 2,606,744 +0.29(+1.18%)
Aug 03, 2015 24.95 25.09 24.81 25.01 3,525,878 +0.11(+0.44%)
Jul 31, 2015 25.05 25.07 24.86 24.90 1,431,899 +0.04(+0.15%)
Jul 30, 2015 24.84 25.00 24.67 24.86 2,975,394 +0.54(+2.21%)
Jul 29, 2015 24.30 24.39 24.15 24.33 2,536,510 +0.15(+0.61%)
Jul 28, 2015 24.01 24.25 23.84 24.18 2,882,039 +0.07(+0.31%)
Jul 27, 2015 24.08 24.16 24.02 24.11 1,734,586 -0.13(-0.52%)
Jul 24, 2015 24.45 24.55 24.18 24.23 10,700,191 -0.29(-1.19%)
Jul 23, 2015 24.66 24.68 24.47 24.52 1,723,067 -0.25(-1.00%)
Jul 22, 2015 24.78 24.80 24.66 24.77 1,867,708 -0.15(-0.62%)
Jul 21, 2015 24.98 24.98 24.85 24.92 1,742,132 -0.08(-0.31%)
Jul 20, 2015 24.99 25.05 24.85 25.00 1,801,558 +0.12(+0.49%)
Jul 17, 2015 24.74 24.94 24.74 24.88 7,141,197 -0.02(-0.09%)
Jul 16, 2015 24.81 25.02 24.81 24.90 1,847,848 -0.11(-0.46%)
Jul 15, 2015 25.00 25.10 24.94 25.02 3,635,302 +0.02(+0.07%)
Jul 14, 2015 24.95 25.03 24.82 25.00 2,078,968 +0.24(+0.98%)
Jul 13, 2015 24.81 24.84 24.70 24.75 4,047,366 +0.27(+1.10%)
Jul 10, 2015 24.46 24.52 24.40 24.49 2,749,754 +0.70(+2.94%)
Jul 09, 2015 24.06 24.11 23.79 23.79 2,507,741 +0.08(+0.34%)
Jul 08, 2015 23.78 23.82 23.66 23.70 2,765,028 -0.47(-1.95%)
Jul 07, 2015 23.93 24.22 23.80 24.18 9,361,039 +0.18(+0.75%)
Jul 06, 2015 23.88 24.09 23.85 24.00 2,659,443 -0.11(-0.44%)
Jul 02, 2015 24.15 24.10 24.10 24.10 6,445,950 +0.28(+1.19%)
Jul 01, 2015 23.87 23.88 23.72 23.82 5,792,858 +0.34(+1.46%)
Jun 30, 2015 23.66 23.72 23.30 23.48 9,079,243 -0.23(-0.98%)
Jun 29, 2015 23.90 24.11 23.70 23.71 7,259,247 -0.73(-3.00%)
Jun 26, 2015 24.29 24.47 24.24 24.44 9,172,551 +0.17(+0.71%)
Jun 25, 2015 24.39 24.40 24.24 24.27 1,945,821 -0.25(-1.01%)
Jun 24, 2015 24.69 24.78 24.50 24.51 2,056,315 -0.39(-1.57%)
Jun 23, 2015 24.81 25.02 24.81 24.91 3,935,172 +0.14(+0.58%)
Jun 22, 2015 24.67 24.86 24.67 24.76 5,831,484 +0.18(+0.75%)
Jun 19, 2015 24.53 24.67 24.49 24.58 5,403,463 -0.06(-0.24%)
Jun 18, 2015 24.44 24.71 24.44 24.64 6,133,862 +0.33(+1.36%)
Jun 17, 2015 24.20 24.36 24.07 24.30 3,465,564 +0.18(+0.76%)
Jun 16, 2015 23.93 24.14 23.89 24.12 2,444,752 +0.17(+0.72%)
Jun 15, 2015 23.99 24.01 23.84 23.95 3,297,856 -0.26(-1.07%)
Jun 12, 2015 24.16 24.29 24.07 24.21 1,760,863 -0.27(-1.11%)
Jun 11, 2015 24.55 24.58 24.38 24.48 2,326,200 +0.01(+0.05%)
Jun 10, 2015 24.44 24.65 24.23 24.47 3,538,645 +0.38(+1.56%)
Jun 09, 2015 24.27 24.30 23.91 24.09 5,245,001 -0.31(-1.27%)
Jun 08, 2015 24.49 24.56 24.40 24.40 2,942,365 -0.29(-1.19%)
Jun 05, 2015 24.45 24.72 24.41 24.70 2,175,660 +0.16(+0.65%)
Jun 04, 2015 24.67 24.86 24.50 24.54 3,824,246 -0.37(-1.49%)
Jun 03, 2015 24.84 24.99 24.80 24.91 2,805,521 +0.22(+0.90%)
Jun 02, 2015 24.64 24.83 24.57 24.69 3,449,666 -0.01(-0.06%)
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.