Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 25.10 25.15 25.09 25.10 821,110 +0.09(+0.36%)
Sep 29, 2015 25.09 25.09 24.98 25.01 620,217 -0.04(-0.16%)
Sep 28, 2015 25.17 25.18 25.01 25.05 1,812,137 -0.03(-0.12%)
Sep 25, 2015 25.14 25.16 25.08 25.08 626,695 +0.04(+0.16%)
Sep 24, 2015 25.00 25.05 24.90 25.04 1,780,892 -0.08(-0.32%)
Sep 23, 2015 25.14 25.17 25.06 25.12 526,875 +0.00(+0.00%)
Sep 22, 2015 25.08 25.16 25.06 25.12 1,691,651 +0.11(+0.44%)
Sep 21, 2015 24.94 25.05 24.92 25.01 746,163 +0.15(+0.60%)
Sep 18, 2015 24.60 24.88 24.60 24.86 1,347,188 +0.25(+1.02%)
Sep 17, 2015 24.82 24.88 24.61 24.61 2,143,480 -0.26(-1.05%)
Sep 16, 2015 24.91 24.92 24.83 24.87 909,046 -0.07(-0.28%)
Sep 15, 2015 24.87 24.97 24.86 24.94 780,752 +0.10(+0.40%)
Sep 14, 2015 24.84 24.91 24.84 24.84 667,324 +0.01(+0.04%)
Sep 11, 2015 24.94 24.95 24.83 24.83 679,586 -0.11(-0.44%)
Sep 10, 2015 25.03 25.07 24.90 24.94 1,149,462 -0.10(-0.40%)
Sep 09, 2015 25.14 25.17 25.04 25.04 1,448,884 +0.00(+0.00%)
Sep 08, 2015 25.08 25.09 25.01 25.04 602,024 -0.09(-0.36%)
Sep 04, 2015 25.16 25.13 25.13 25.13 1,015,000 -0.03(-0.12%)
Sep 03, 2015 25.19 25.23 25.13 25.16 2,175,676 +0.12(+0.48%)
Sep 02, 2015 25.03 25.06 25.00 25.04 864,922 +0.13(+0.52%)
Sep 01, 2015 24.96 25.01 24.89 24.91 1,700,600 -0.15(-0.60%)
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%)
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.