Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 29.30 29.92 29.24 29.84 7,570,157 +0.92(+3.20%)
Sep 29, 2015 28.51 28.99 28.39 28.91 4,959,255 +0.36(+1.27%)
Sep 28, 2015 29.35 29.72 28.46 28.55 4,095,820 -0.81(-2.76%)
Sep 25, 2015 29.51 29.82 29.20 29.36 6,196,242 -0.06(-0.22%)
Sep 24, 2015 29.47 29.56 29.19 29.43 4,550,812 -0.19(-0.65%)
Sep 23, 2015 29.84 29.89 29.47 29.62 2,695,438 -0.10(-0.32%)
Sep 22, 2015 29.94 30.05 29.36 29.72 5,057,045 -0.47(-1.57%)
Sep 21, 2015 30.36 30.59 29.98 30.19 5,647,470 +0.02(+0.08%)
Sep 18, 2015 30.45 30.56 30.12 30.17 8,276,990 -0.56(-1.83%)
Sep 17, 2015 31.31 31.42 30.63 30.73 4,439,901 -0.59(-1.87%)
Sep 16, 2015 30.95 31.35 30.72 31.31 4,034,796 +0.39(+1.27%)
Sep 15, 2015 30.86 31.28 30.79 30.92 6,627,972 -0.01(-0.03%)
Sep 14, 2015 30.58 31.19 30.54 30.93 7,647,514 +0.38(+1.24%)
Sep 11, 2015 29.80 30.69 29.75 30.55 8,458,953 +0.74(+2.48%)
Sep 10, 2015 29.65 30.12 29.48 29.81 6,198,703 -0.16(-0.53%)
Sep 09, 2015 30.35 30.61 29.85 29.97 7,881,068 -0.14(-0.48%)
Sep 08, 2015 29.73 30.16 29.61 30.12 6,744,050 +0.86(+2.95%)
Sep 04, 2015 29.04 29.25 29.25 29.25 4,845,783 -0.08(-0.27%)
Sep 03, 2015 29.14 29.69 29.08 29.33 5,756,672 +0.23(+0.80%)
Sep 02, 2015 28.78 29.10 28.46 29.10 6,735,749 +0.79(+2.79%)
Sep 01, 2015 28.71 29.09 28.11 28.31 6,900,426 -1.04(-3.54%)
Aug 31, 2015 28.71 29.51 28.62 29.35 9,101,964 +0.62(+2.14%)
Aug 28, 2015 28.53 28.98 28.49 28.73 5,845,922 +0.14(+0.47%)
Aug 27, 2015 28.57 29.20 28.00 28.60 11,948,216 +0.44(+1.56%)
Aug 26, 2015 27.10 28.19 26.56 28.16 14,460,752 +1.84(+6.98%)
Aug 25, 2015 26.90 27.52 26.31 26.32 26,602,600 +2.94(+12.57%)
Aug 24, 2015 23.01 24.46 22.62 23.38 10,766,517 -0.73(-3.02%)
Aug 21, 2015 24.73 24.75 23.88 24.11 8,824,637 -1.00(-3.98%)
Aug 20, 2015 25.32 25.60 25.09 25.11 5,293,541 -0.64(-2.48%)
Aug 19, 2015 25.78 25.91 25.40 25.75 3,372,060 -0.15(-0.59%)
Aug 18, 2015 25.88 26.17 25.78 25.90 3,143,586 +0.03(+0.12%)
Aug 17, 2015 25.98 26.19 25.59 25.87 5,884,117 -0.21(-0.80%)
Aug 14, 2015 25.45 26.15 25.36 26.07 4,815,377 +0.74(+2.93%)
Aug 13, 2015 25.31 25.56 25.18 25.33 2,749,397 +0.00(+0.00%)
Aug 12, 2015 24.96 25.37 24.58 25.33 3,246,549 +0.18(+0.73%)
Aug 11, 2015 24.80 25.17 24.80 25.15 3,433,922 +0.15(+0.61%)
Aug 10, 2015 24.80 25.01 24.68 25.00 3,843,147 +0.42(+1.72%)
Aug 07, 2015 24.94 24.97 24.35 24.57 4,257,405 -0.28(-1.13%)
Aug 06, 2015 25.28 25.39 24.76 24.85 5,565,542 -0.71(-2.78%)
Aug 05, 2015 25.58 25.88 25.55 25.56 3,428,214 +0.03(+0.13%)
Aug 04, 2015 25.52 25.75 25.34 25.53 3,529,953 -0.01(-0.03%)
Aug 03, 2015 25.73 25.86 25.40 25.54 3,570,553 -0.26(-0.99%)
Jul 31, 2015 25.77 25.92 25.65 25.79 4,388,173 +0.14(+0.53%)
Jul 30, 2015 25.67 25.81 25.51 25.66 3,911,179 +0.00(+0.00%)
Jul 29, 2015 25.68 25.79 25.57 25.66 5,233,491 -0.01(-0.03%)
Jul 28, 2015 25.64 25.80 25.31 25.67 3,997,029 +0.06(+0.22%)
Jul 27, 2015 25.64 25.85 25.50 25.61 3,871,390 -0.32(-1.23%)
Jul 24, 2015 26.32 26.38 25.87 25.93 3,394,125 -0.32(-1.22%)
Jul 23, 2015 26.38 26.53 26.13 26.25 3,502,015 -0.14(-0.54%)
Jul 22, 2015 26.03 26.39 26.03 26.39 3,621,101 +0.25(+0.95%)
Jul 21, 2015 26.18 26.23 25.87 26.15 5,055,373 -0.11(-0.43%)
Jul 20, 2015 26.07 26.40 25.83 26.26 7,322,315 -0.01(-0.03%)
Jul 17, 2015 26.82 26.88 25.94 26.27 12,790,425 -1.61(-5.79%)
Jul 16, 2015 27.57 28.23 27.44 27.88 4,999,689 +0.38(+1.39%)
Jul 15, 2015 27.54 27.57 27.32 27.50 3,108,219 -0.13(-0.46%)
Jul 14, 2015 27.36 27.66 27.25 27.62 4,064,590 +0.18(+0.64%)
Jul 13, 2015 27.42 27.50 27.24 27.45 3,505,856 +0.34(+1.27%)
Jul 10, 2015 27.18 27.25 27.06 27.10 4,758,489 +0.21(+0.77%)
Jul 09, 2015 27.02 27.16 26.78 26.90 3,883,034 +0.12(+0.45%)
Jul 08, 2015 26.79 26.95 26.57 26.78 3,396,155 -0.22(-0.83%)
Jul 07, 2015 26.75 27.15 26.36 27.00 5,189,393 +0.38(+1.41%)
Jul 06, 2015 26.34 26.84 26.29 26.62 2,725,359 -0.14(-0.51%)
Jul 02, 2015 26.86 26.76 26.76 26.76 3,807,624 +0.02(+0.09%)
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.