Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 24.87 25.18 24.55 24.90 294,353,632 +0.28(+1.14%)
Sep 29, 2015 25.47 25.63 24.35 24.62 324,780,864 -0.76(-3.01%)
Sep 28, 2015 25.70 25.87 25.39 25.39 230,672,048 -0.51(-1.98%)
Sep 25, 2015 26.29 26.34 25.74 25.90 248,715,440 -0.07(-0.25%)
Sep 24, 2015 25.57 26.08 25.37 25.96 222,182,400 +0.15(+0.59%)
Sep 23, 2015 25.65 25.90 25.58 25.81 158,337,888 +0.21(+0.81%)
Sep 22, 2015 25.60 25.78 25.40 25.60 222,862,160 -0.41(-1.57%)
Sep 21, 2015 25.66 26.05 25.66 26.01 222,365,168 +0.40(+1.55%)
Sep 18, 2015 25.33 25.81 25.26 25.61 329,034,080 -0.11(-0.41%)
Sep 17, 2015 26.11 26.30 25.67 25.72 283,855,552 -0.56(-2.14%)
Sep 16, 2015 26.25 26.31 26.06 26.28 164,559,888 +0.03(+0.11%)
Sep 15, 2015 26.17 26.31 25.83 26.25 191,811,552 +0.22(+0.84%)
Sep 14, 2015 26.32 26.39 25.93 26.03 258,404,864 +0.25(+0.96%)
Sep 11, 2015 25.24 25.78 25.23 25.78 221,092,112 +0.37(+1.46%)
Sep 10, 2015 24.90 25.58 24.81 25.41 278,512,544 +0.55(+2.20%)
Sep 09, 2015 25.68 25.74 24.78 24.87 376,333,408 -0.49(-1.92%)
Sep 08, 2015 25.23 25.41 24.91 25.36 242,623,296 +0.69(+2.78%)
Sep 04, 2015 24.60 24.67 24.67 24.67 221,450,128 -0.25(-1.00%)
Sep 03, 2015 25.40 25.46 24.84 24.92 235,676,832 -0.44(-1.75%)
Sep 02, 2015 24.89 25.36 24.64 25.36 273,975,744 +1.04(+4.29%)
Sep 01, 2015 24.87 25.26 24.24 24.32 340,048,544 -1.14(-4.47%)
Aug 31, 2015 25.29 25.86 25.29 25.46 248,939,184 -0.12(-0.47%)
Aug 28, 2015 25.32 25.58 25.18 25.58 235,482,720 +0.08(+0.33%)
Aug 27, 2015 25.34 25.57 24.84 25.49 374,610,080 +0.73(+2.94%)
Aug 26, 2015 24.18 24.81 23.72 24.76 428,393,952 +1.34(+5.74%)
Aug 25, 2015 25.09 25.09 23.37 23.42 458,558,272 +0.14(+0.60%)
Aug 24, 2015 21.42 24.56 20.77 23.28 718,160,256 -0.60(-2.50%)
Aug 21, 2015 24.93 25.26 23.85 23.88 568,174,464 -1.56(-6.12%)
Aug 20, 2015 25.76 25.82 25.20 25.43 303,317,344 -0.53(-2.05%)
Aug 19, 2015 26.21 26.31 25.89 25.97 213,745,504 -0.34(-1.28%)
Aug 18, 2015 26.29 26.51 26.19 26.30 153,036,064 -0.15(-0.56%)
Aug 17, 2015 26.20 26.56 26.08 26.45 181,049,104 +0.27(+1.04%)
Aug 14, 2015 25.81 26.26 25.74 26.18 190,149,008 +0.18(+0.70%)
Aug 13, 2015 26.20 26.22 25.86 26.00 214,892,064 +0.10(+0.39%)
Aug 12, 2015 26.53 26.56 25.81 25.90 450,268,864 +0.27(+1.07%)
Aug 11, 2015 26.60 26.67 25.59 25.62 429,787,072 -1.41(-5.20%)
Aug 10, 2015 26.31 27.09 26.31 27.03 243,272,320 +0.95(+3.64%)
Aug 07, 2015 25.87 26.25 25.85 26.08 171,284,000 +0.09(+0.34%)
Aug 06, 2015 26.18 26.30 25.76 25.99 234,247,232 +0.06(+0.22%)
Aug 05, 2015 25.39 26.39 25.19 25.94 441,758,080 +0.17(+0.66%)
Aug 04, 2015 26.39 26.45 25.45 25.77 551,481,344 -0.85(-3.21%)
Aug 03, 2015 27.31 27.54 26.41 26.62 311,162,368 -0.64(-2.36%)
Jul 31, 2015 27.55 27.56 27.17 27.26 190,811,408 -0.24(-0.87%)
Jul 30, 2015 27.49 27.55 27.35 27.50 149,539,936 -0.14(-0.50%)
Jul 29, 2015 27.68 27.76 27.48 27.64 164,591,664 -0.09(-0.32%)
Jul 28, 2015 27.73 27.85 27.54 27.73 149,534,560 +0.14(+0.50%)
Jul 27, 2015 27.66 27.78 27.45 27.59 197,631,824 -0.39(-1.39%)
Jul 24, 2015 28.17 28.26 27.85 27.98 187,596,192 -0.15(-0.53%)
Jul 23, 2015 28.36 28.56 28.11 28.13 226,713,392 -0.01(-0.05%)
Jul 22, 2015 27.42 28.21 27.42 28.14 513,490,560 -1.24(-4.23%)
Jul 21, 2015 29.86 29.87 29.29 29.39 339,758,624 -0.30(-1.00%)
Jul 20, 2015 29.44 29.88 29.37 29.68 261,850,000 +0.55(+1.89%)
Jul 17, 2015 29.01 29.13 28.84 29.13 205,404,304 +0.25(+0.86%)
Jul 16, 2015 28.71 28.90 28.62 28.88 160,920,832 +0.38(+1.33%)
Jul 15, 2015 28.26 28.58 28.23 28.50 149,615,808 +0.27(+0.96%)
Jul 14, 2015 28.33 28.40 28.10 28.23 141,221,120 -0.01(-0.04%)
Jul 13, 2015 28.10 28.26 27.94 28.24 184,263,920 +0.53(+1.93%)
Jul 10, 2015 27.41 27.83 27.24 27.71 272,989,312 +0.72(+2.67%)
Jul 09, 2015 27.84 27.88 26.79 26.99 349,453,984 -0.56(-2.04%)
Jul 08, 2015 27.98 28.01 27.54 27.55 270,152,064 -0.70(-2.48%)
Jul 07, 2015 28.29 28.35 27.82 28.25 208,252,816 -0.07(-0.25%)
Jul 06, 2015 28.08 28.37 28.06 28.32 124,801,824 -0.10(-0.35%)
Jul 02, 2015 28.42 28.42 28.42 28.42 121,072,056 -0.04(-0.13%)
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.