Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 29.62 30.25 29.56 30.16 7,488,728 +0.93(+3.20%)
Sep 29, 2015 28.82 29.31 28.70 29.23 4,905,910 +0.37(+1.27%)
Sep 28, 2015 29.67 30.05 28.77 28.86 4,051,762 -0.82(-2.76%)
Sep 25, 2015 29.84 30.14 29.52 29.68 6,129,591 -0.06(-0.22%)
Sep 24, 2015 29.79 29.88 29.51 29.75 4,501,861 -0.20(-0.65%)
Sep 23, 2015 30.17 30.22 29.79 29.94 2,666,444 -0.10(-0.32%)
Sep 22, 2015 30.27 30.38 29.68 30.04 5,002,649 -0.48(-1.57%)
Sep 21, 2015 30.69 30.92 30.31 30.52 5,586,723 +0.02(+0.08%)
Sep 18, 2015 30.78 30.89 30.44 30.49 8,187,957 -0.57(-1.83%)
Sep 17, 2015 31.66 31.77 30.96 31.06 4,392,143 -0.59(-1.87%)
Sep 16, 2015 31.28 31.69 31.05 31.66 3,991,395 +0.40(+1.27%)
Sep 15, 2015 31.19 31.62 31.13 31.26 6,556,677 -0.01(-0.03%)
Sep 14, 2015 30.92 31.53 30.87 31.27 7,565,252 +0.38(+1.24%)
Sep 11, 2015 30.12 31.02 30.07 30.88 8,367,963 +0.75(+2.48%)
Sep 10, 2015 29.97 30.45 29.80 30.14 6,132,026 -0.16(-0.53%)
Sep 09, 2015 30.68 30.94 30.18 30.30 7,796,294 -0.15(-0.48%)
Sep 08, 2015 30.06 30.48 29.93 30.44 6,671,507 +0.87(+2.95%)
Sep 04, 2015 29.35 29.57 29.57 29.57 4,793,659 -0.08(-0.27%)
Sep 03, 2015 29.46 30.01 29.39 29.65 5,694,750 +0.23(+0.80%)
Sep 02, 2015 29.09 29.42 28.77 29.42 6,663,295 +0.80(+2.79%)
Sep 01, 2015 29.02 29.40 28.42 28.62 6,826,200 -1.05(-3.54%)
Aug 31, 2015 29.02 29.83 28.93 29.67 9,004,058 +0.62(+2.14%)
Aug 28, 2015 28.84 29.30 28.80 29.05 5,783,039 +0.14(+0.47%)
Aug 27, 2015 28.88 29.51 28.30 28.91 11,819,694 +0.44(+1.56%)
Aug 26, 2015 27.40 28.49 26.85 28.46 14,305,203 +1.86(+6.98%)
Aug 25, 2015 27.20 27.82 26.60 26.61 26,316,446 +2.97(+12.57%)
Aug 24, 2015 23.26 24.73 22.87 23.64 10,650,706 -0.73(-3.02%)
Aug 21, 2015 25.00 25.02 24.14 24.37 8,729,714 -1.01(-3.98%)
Aug 20, 2015 25.60 25.88 25.36 25.38 5,236,600 -0.65(-2.48%)
Aug 19, 2015 26.06 26.19 25.68 26.03 3,335,788 -0.15(-0.59%)
Aug 18, 2015 26.16 26.45 26.06 26.18 3,109,772 +0.03(+0.12%)
Aug 17, 2015 26.26 26.47 25.87 26.15 5,820,824 -0.21(-0.80%)
Aug 14, 2015 25.73 26.43 25.64 26.36 4,763,580 +0.75(+2.93%)
Aug 13, 2015 25.59 25.84 25.45 25.61 2,719,823 +0.00(+0.00%)
Aug 12, 2015 25.23 25.65 24.85 25.61 3,211,627 +0.19(+0.73%)
Aug 11, 2015 25.07 25.44 25.06 25.42 3,396,985 +0.15(+0.61%)
Aug 10, 2015 25.07 25.28 24.94 25.27 3,801,808 +0.43(+1.72%)
Aug 07, 2015 25.21 25.24 24.62 24.84 4,211,610 -0.28(-1.13%)
Aug 06, 2015 25.56 25.67 25.03 25.12 5,505,676 -0.72(-2.78%)
Aug 05, 2015 25.86 26.16 25.82 25.84 3,391,338 +0.03(+0.13%)
Aug 04, 2015 25.80 26.03 25.61 25.81 3,491,983 -0.01(-0.03%)
Aug 03, 2015 26.01 26.14 25.68 25.82 3,532,146 -0.26(-0.99%)
Jul 31, 2015 26.05 26.20 25.93 26.07 4,340,971 +0.14(+0.53%)
Jul 30, 2015 25.95 26.09 25.79 25.94 3,869,107 +0.00(+0.00%)
Jul 29, 2015 25.96 26.07 25.84 25.94 5,177,196 -0.01(-0.03%)
Jul 28, 2015 25.92 26.08 25.58 25.95 3,954,035 +0.06(+0.22%)
Jul 27, 2015 25.92 26.13 25.78 25.89 3,829,747 -0.32(-1.23%)
Jul 24, 2015 26.61 26.66 26.16 26.21 3,357,615 -0.32(-1.22%)
Jul 23, 2015 26.66 26.82 26.41 26.53 3,464,346 -0.15(-0.54%)
Jul 22, 2015 26.31 26.68 26.31 26.68 3,582,150 +0.25(+0.95%)
Jul 21, 2015 26.46 26.52 26.15 26.43 5,000,994 -0.11(-0.43%)
Jul 20, 2015 26.36 26.69 26.11 26.54 7,243,552 -0.01(-0.03%)
Jul 17, 2015 27.11 27.17 26.22 26.55 12,652,844 -1.63(-5.79%)
Jul 16, 2015 27.87 28.54 27.74 28.18 4,945,909 +0.39(+1.39%)
Jul 15, 2015 27.84 27.87 27.62 27.79 3,074,785 -0.13(-0.46%)
Jul 14, 2015 27.66 27.96 27.54 27.92 4,020,869 +0.18(+0.64%)
Jul 13, 2015 27.71 27.79 27.54 27.75 3,468,145 +0.35(+1.27%)
Jul 10, 2015 27.47 27.54 27.35 27.40 4,707,304 +0.21(+0.77%)
Jul 09, 2015 27.32 27.46 27.07 27.19 3,841,266 +0.12(+0.45%)
Jul 08, 2015 27.08 27.25 26.86 27.07 3,359,624 -0.23(-0.83%)
Jul 07, 2015 27.04 27.45 26.64 27.29 5,133,573 +0.38(+1.41%)
Jul 06, 2015 26.62 27.13 26.57 26.91 2,696,044 -0.14(-0.51%)
Jul 02, 2015 27.16 27.05 27.05 27.05 3,766,667 +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.