Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 25.02 25.14 25.02 25.06 1,488,980 -0.04(-0.16%)
Aug 28, 2015 25.00 25.16 25.00 25.10 1,192,552 +0.08(+0.32%)
Aug 27, 2015 25.01 25.07 24.95 25.02 9,085,485 +0.16(+0.64%)
Aug 26, 2015 24.77 24.89 24.67 24.86 4,857,728 +0.30(+1.22%)
Aug 25, 2015 24.57 24.74 24.57 24.56 3,267,610 +0.17(+0.70%)
Aug 24, 2015 24.22 24.51 24.20 24.39 4,701,473 -0.41(-1.65%)
Aug 21, 2015 24.89 24.93 24.76 24.80 5,819,936 -0.24(-0.96%)
Aug 20, 2015 25.11 25.15 25.03 25.04 3,300,557 -0.14(-0.56%)
Aug 19, 2015 25.35 25.35 25.17 25.18 1,373,285 -0.16(-0.63%)
Aug 18, 2015 25.36 25.36 25.31 25.34 567,100 +0.06(+0.24%)
Aug 17, 2015 25.22 25.33 25.22 25.28 865,816 +0.04(+0.16%)
Aug 14, 2015 25.20 25.26 25.15 25.24 5,183,191 +0.07(+0.28%)
Aug 13, 2015 25.23 25.28 25.17 25.17 1,704,863 +0.04(+0.16%)
Aug 12, 2015 25.19 25.19 25.06 25.13 2,714,857 -0.27(-1.06%)
Aug 11, 2015 25.33 25.45 25.32 25.40 5,032,728 +0.00(+0.00%)
Aug 10, 2015 25.53 25.54 25.36 25.40 1,613,740 -0.12(-0.47%)
Aug 07, 2015 25.67 25.69 25.49 25.52 1,993,196 -0.04(-0.16%)
Aug 06, 2015 25.62 25.62 25.54 25.56 1,835,586 -0.05(-0.20%)
Aug 05, 2015 25.60 25.68 25.55 25.61 884,187 -0.01(-0.04%)
Aug 04, 2015 25.48 25.63 25.44 25.62 1,009,470 +0.13(+0.51%)
Aug 03, 2015 25.46 25.51 25.43 25.49 1,996,514 +0.06(+0.24%)
Jul 31, 2015 25.22 25.46 25.20 25.43 1,651,153 -0.08(-0.31%)
Jul 30, 2015 25.50 25.58 25.50 25.51 2,260,957 +0.10(+0.39%)
Jul 29, 2015 25.31 25.44 25.20 25.41 1,706,941 +0.14(+0.55%)
Jul 28, 2015 25.33 25.35 25.27 25.27 2,007,154 +0.02(+0.08%)
Jul 27, 2015 25.23 25.26 25.18 25.25 5,693,198 -0.20(-0.79%)
Jul 24, 2015 25.51 25.51 25.41 25.45 743,383 +0.04(+0.16%)
Jul 23, 2015 25.49 25.49 25.38 25.41 3,809,957 -0.10(-0.39%)
Jul 22, 2015 25.54 25.59 25.51 25.51 1,785,019 +0.06(+0.24%)
Jul 21, 2015 25.59 25.60 25.41 25.45 2,840,426 -0.18(-0.70%)
Jul 20, 2015 25.65 25.66 25.58 25.63 2,512,669 +0.01(+0.04%)
Jul 17, 2015 25.57 25.62 25.57 25.62 1,151,710 +0.06(+0.23%)
Jul 16, 2015 25.56 25.57 25.46 25.56 2,288,961 +0.14(+0.55%)
Jul 15, 2015 25.39 25.47 25.39 25.42 1,598,625 +0.11(+0.43%)
Jul 14, 2015 25.24 25.33 25.24 25.31 611,986 -0.04(-0.16%)
Jul 13, 2015 25.29 25.36 25.26 25.35 1,643,472 +0.25(+1.00%)
Jul 10, 2015 25.04 25.17 25.03 25.10 2,044,147 -0.18(-0.71%)
Jul 09, 2015 25.22 25.34 25.21 25.28 3,374,945 +0.08(+0.32%)
Jul 08, 2015 25.22 25.28 25.18 25.20 1,298,356 -0.10(-0.40%)
Jul 07, 2015 25.44 25.46 25.25 25.30 3,096,957 +0.08(+0.32%)
Jul 06, 2015 25.29 25.29 25.15 25.22 1,954,761 +0.05(+0.20%)
Jul 02, 2015 25.18 25.17 25.17 25.17 3,496,800 -0.06(-0.24%)
Jul 01, 2015 25.16 25.25 25.12 25.23 2,330,209 +0.20(+0.80%)
Jun 30, 2015 24.91 25.07 24.90 25.03 7,634,074 +0.17(+0.68%)
Jun 29, 2015 25.03 25.06 24.80 24.86 3,796,053 -0.14(-0.56%)
Jun 26, 2015 25.03 25.07 24.96 25.00 1,349,399 +0.07(+0.28%)
Jun 25, 2015 24.95 24.98 24.92 24.93 2,613,479 -0.04(-0.16%)
Jun 24, 2015 25.01 25.03 24.93 24.97 1,201,063 -0.05(-0.20%)
Jun 23, 2015 25.05 25.06 24.94 25.02 2,062,323 +0.29(+1.17%)
Jun 22, 2015 24.67 24.75 24.61 24.73 4,485,354 +0.05(+0.20%)
Jun 19, 2015 24.68 24.71 24.64 24.68 1,866,053 +0.06(+0.24%)
Jun 18, 2015 24.55 24.70 24.54 24.62 3,449,439 -0.08(-0.32%)
Jun 17, 2015 24.87 24.97 24.67 24.70 3,489,328 -0.22(-0.88%)
Jun 16, 2015 24.92 24.97 24.89 24.92 2,510,212 +0.05(+0.20%)
Jun 15, 2015 25.01 25.01 24.86 24.87 3,983,747 -0.02(-0.08%)
Jun 12, 2015 24.99 25.01 24.84 24.89 1,882,307 -0.02(-0.08%)
Jun 11, 2015 24.99 25.05 24.89 24.91 2,166,774 +0.07(+0.28%)
Jun 10, 2015 24.80 24.91 24.79 24.84 3,695,613 -0.14(-0.56%)
Jun 09, 2015 25.05 25.09 24.95 24.98 1,720,810 -0.03(-0.12%)
Jun 08, 2015 25.17 25.19 24.99 25.01 2,181,902 -0.29(-1.15%)
Jun 05, 2015 25.44 25.44 25.26 25.30 9,123,687 +0.22(+0.88%)
Jun 04, 2015 25.06 25.10 24.96 25.08 2,653,290 +0.03(+0.12%)
Jun 03, 2015 25.21 25.21 25.02 25.05 2,798,067 -0.17(-0.67%)
Jun 02, 2015 25.29 25.30 25.13 25.22 2,613,036 -0.39(-1.52%)
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.