Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 25.95 26.03 25.78 26.02 1,518,318 +0.28(+1.09%)
Sep 29, 2015 25.57 25.76 25.39 25.74 1,280,143 +0.13(+0.50%)
Sep 28, 2015 25.72 25.97 25.60 25.61 1,368,491 -0.27(-1.06%)
Sep 25, 2015 25.82 26.10 25.71 25.88 1,060,439 +0.19(+0.74%)
Sep 24, 2015 25.44 25.78 25.43 25.69 1,159,463 +0.03(+0.10%)
Sep 23, 2015 25.77 25.92 25.58 25.67 850,089 -0.08(-0.30%)
Sep 22, 2015 26.00 26.12 25.67 25.74 1,350,717 -0.58(-2.20%)
Sep 21, 2015 26.11 26.39 25.97 26.32 1,988,109 +0.35(+1.35%)
Sep 18, 2015 26.06 26.10 25.66 25.97 2,555,158 +0.02(+0.07%)
Sep 17, 2015 25.98 26.19 25.66 25.95 1,702,464 -0.01(-0.02%)
Sep 16, 2015 25.67 26.09 25.66 25.96 1,561,977 +0.34(+1.34%)
Sep 15, 2015 25.43 25.71 25.22 25.62 1,752,981 +0.20(+0.80%)
Sep 14, 2015 25.64 25.69 25.41 25.41 1,351,221 -0.10(-0.37%)
Sep 11, 2015 25.58 25.58 25.32 25.51 1,834,707 -0.17(-0.64%)
Sep 10, 2015 25.71 25.90 25.49 25.67 2,816,169 -0.08(-0.32%)
Sep 09, 2015 26.01 26.17 25.69 25.76 1,277,213 -0.19(-0.73%)
Sep 08, 2015 25.73 25.96 25.72 25.94 1,667,519 +0.60(+2.38%)
Sep 04, 2015 25.31 25.34 25.34 25.34 1,563,803 -0.27(-1.05%)
Sep 03, 2015 25.04 25.65 25.04 25.61 1,872,923 +0.60(+2.41%)
Sep 02, 2015 24.96 25.18 24.81 25.01 2,020,014 +0.33(+1.35%)
Sep 01, 2015 25.13 25.21 24.52 24.68 1,860,963 -0.70(-2.77%)
Aug 31, 2015 25.23 25.44 24.96 25.38 1,272,921 +0.04(+0.17%)
Aug 28, 2015 25.23 25.37 25.06 25.34 1,380,056 -0.11(-0.42%)
Aug 27, 2015 25.08 25.56 24.90 25.44 1,799,220 +0.66(+2.66%)
Aug 26, 2015 24.99 25.06 24.27 24.78 2,000,696 +0.19(+0.79%)
Aug 25, 2015 25.24 25.30 24.52 24.59 2,850,936 -0.14(-0.58%)
Aug 24, 2015 25.09 25.27 19.76 24.73 2,860,694 -1.30(-4.99%)
Aug 21, 2015 25.67 26.16 25.65 26.03 2,532,837 +0.19(+0.73%)
Aug 20, 2015 25.89 25.99 25.78 25.84 1,086,239 -0.21(-0.79%)
Aug 19, 2015 25.96 26.22 25.84 26.05 1,048,499 +0.05(+0.19%)
Aug 18, 2015 25.88 26.04 25.80 26.00 1,329,402 +0.11(+0.44%)
Aug 17, 2015 25.67 25.95 25.56 25.89 1,354,449 +0.12(+0.46%)
Aug 14, 2015 25.71 25.87 25.62 25.77 1,089,280 +0.06(+0.24%)
Aug 13, 2015 25.81 25.84 25.57 25.71 971,438 -0.13(-0.49%)
Aug 12, 2015 25.70 25.89 25.52 25.83 1,001,008 +0.18(+0.68%)
Aug 11, 2015 25.82 25.90 25.47 25.66 1,407,385 -0.41(-1.59%)
Aug 10, 2015 25.89 26.08 25.82 26.07 988,791 +0.19(+0.75%)
Aug 07, 2015 25.87 26.10 25.73 25.87 1,227,499 -0.09(-0.34%)
Aug 06, 2015 25.98 26.07 25.67 25.96 2,034,627 +0.19(+0.73%)
Aug 05, 2015 25.74 25.88 25.72 25.77 1,341,864 +0.14(+0.54%)
Aug 04, 2015 25.80 25.80 25.48 25.64 1,258,584 -0.14(-0.56%)
Aug 03, 2015 25.82 25.96 25.71 25.78 874,778 -0.04(-0.15%)
Jul 31, 2015 25.91 25.98 25.73 25.82 1,340,825 +0.05(+0.19%)
Jul 30, 2015 25.66 25.93 25.54 25.77 1,133,534 +0.03(+0.12%)
Jul 29, 2015 25.59 25.96 25.58 25.74 1,387,087 +0.13(+0.49%)
Jul 28, 2015 25.60 25.67 25.33 25.61 1,644,465 +0.14(+0.54%)
Jul 27, 2015 25.62 25.71 25.37 25.47 1,388,652 -0.19(-0.73%)
Jul 24, 2015 25.15 25.68 25.10 25.66 2,130,175 +0.54(+2.15%)
Jul 23, 2015 25.36 25.57 24.93 25.12 3,895,230 -0.31(-1.21%)
Jul 22, 2015 25.76 25.86 25.38 25.43 3,601,043 -0.51(-1.96%)
Jul 21, 2015 26.36 26.37 25.81 25.94 3,047,298 -0.38(-1.43%)
Jul 20, 2015 26.78 26.78 26.21 26.31 3,102,609 -0.42(-1.57%)
Jul 17, 2015 26.70 26.77 26.49 26.73 1,019,582 +0.06(+0.21%)
Jul 16, 2015 26.62 26.76 26.57 26.68 1,403,068 +0.11(+0.43%)
Jul 15, 2015 26.56 26.57 26.28 26.57 1,347,685 -0.14(-0.52%)
Jul 14, 2015 26.58 26.72 26.35 26.70 1,352,226 +0.10(+0.38%)
Jul 13, 2015 26.45 26.62 26.34 26.60 1,156,867 +0.20(+0.76%)
Jul 10, 2015 26.11 26.45 25.93 26.40 1,505,584 +0.46(+1.77%)
Jul 09, 2015 26.30 26.34 25.89 25.94 1,533,201 -0.13(-0.48%)
Jul 08, 2015 26.22 26.34 26.02 26.07 1,883,382 -0.35(-1.33%)
Jul 07, 2015 26.55 26.59 26.18 26.42 1,619,328 -0.27(-1.01%)
Jul 06, 2015 26.53 26.72 26.38 26.69 1,275,926 -0.16(-0.61%)
Jul 02, 2015 26.50 26.85 26.85 26.85 1,214,999 -0.10(-0.37%)
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.