Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 27.32 27.91 27.27 27.83 8,117,238 +0.86(+3.20%)
Sep 29, 2015 26.59 27.04 26.48 26.96 5,317,651 +0.34(+1.27%)
Sep 28, 2015 27.38 27.72 26.54 26.63 4,391,817 -0.76(-2.76%)
Sep 25, 2015 27.53 27.81 27.23 27.38 6,644,033 -0.06(-0.22%)
Sep 24, 2015 27.48 27.57 27.23 27.44 4,879,691 -0.18(-0.65%)
Sep 23, 2015 27.83 27.88 27.48 27.62 2,890,232 -0.09(-0.32%)
Sep 22, 2015 27.92 28.03 27.38 27.71 5,422,509 -0.44(-1.57%)
Sep 21, 2015 28.31 28.53 27.96 28.16 6,055,603 +0.02(+0.08%)
Sep 18, 2015 28.39 28.50 28.09 28.13 8,875,152 -0.52(-1.83%)
Sep 17, 2015 29.20 29.31 28.57 28.66 4,760,765 -0.55(-1.87%)
Sep 16, 2015 28.86 29.23 28.65 29.20 4,326,383 +0.37(+1.27%)
Sep 15, 2015 28.78 29.17 28.72 28.84 7,106,963 -0.01(-0.03%)
Sep 14, 2015 28.52 29.09 28.48 28.84 8,200,185 +0.35(+1.24%)
Sep 11, 2015 27.79 28.62 27.74 28.49 9,070,266 +0.69(+2.48%)
Sep 10, 2015 27.65 28.09 27.49 27.80 6,646,672 -0.15(-0.53%)
Sep 09, 2015 28.30 28.55 27.84 27.95 8,450,618 -0.13(-0.48%)
Sep 08, 2015 27.73 28.12 27.62 28.09 7,231,430 +0.80(+2.95%)
Sep 04, 2015 27.08 27.28 27.28 27.28 5,195,979 -0.07(-0.27%)
Sep 03, 2015 27.18 27.69 27.12 27.36 6,172,696 +0.22(+0.80%)
Sep 02, 2015 26.84 27.14 26.54 27.14 7,222,529 +0.74(+2.79%)
Sep 01, 2015 26.77 27.12 26.22 26.40 7,399,107 -0.97(-3.54%)
Aug 31, 2015 26.77 27.52 26.69 27.37 9,759,746 +0.57(+2.14%)
Aug 28, 2015 26.60 27.03 26.57 26.80 6,268,396 +0.13(+0.47%)
Aug 27, 2015 26.64 27.23 26.11 26.67 12,811,692 +0.41(+1.56%)
Aug 26, 2015 25.28 26.29 24.77 26.26 15,505,803 +1.71(+6.98%)
Aug 25, 2015 25.09 25.66 24.54 24.55 28,525,120 +2.74(+12.57%)
Aug 24, 2015 21.46 22.81 21.10 21.81 11,544,593 -0.68(-3.02%)
Aug 21, 2015 23.06 23.08 22.27 22.48 9,462,377 -0.93(-3.98%)
Aug 20, 2015 23.62 23.88 23.40 23.41 5,676,095 -0.60(-2.48%)
Aug 19, 2015 24.04 24.16 23.69 24.01 3,615,752 -0.14(-0.59%)
Aug 18, 2015 24.14 24.41 24.04 24.15 3,370,767 +0.03(+0.12%)
Aug 17, 2015 24.23 24.42 23.87 24.12 6,309,351 -0.19(-0.80%)
Aug 14, 2015 23.74 24.38 23.65 24.32 5,163,375 +0.69(+2.93%)
Aug 13, 2015 23.61 23.84 23.48 23.62 2,948,091 +0.00(+0.00%)
Aug 12, 2015 23.28 23.66 22.92 23.62 3,481,171 +0.17(+0.73%)
Aug 11, 2015 23.13 23.47 23.12 23.45 3,682,085 +0.14(+0.61%)
Aug 10, 2015 23.13 23.33 23.01 23.31 4,120,884 +0.39(+1.72%)
Aug 07, 2015 23.26 23.29 22.71 22.92 4,565,080 -0.26(-1.12%)
Aug 06, 2015 23.58 23.68 23.09 23.18 5,967,754 -0.66(-2.78%)
Aug 05, 2015 23.85 24.14 23.82 23.84 3,675,964 +0.03(+0.13%)
Aug 04, 2015 23.80 24.01 23.63 23.81 3,785,056 -0.01(-0.03%)
Aug 03, 2015 24.00 24.11 23.69 23.82 3,828,590 -0.24(-0.99%)
Jul 31, 2015 24.03 24.17 23.92 24.06 4,705,298 +0.13(+0.53%)
Jul 30, 2015 23.94 24.07 23.79 23.93 4,193,832 +0.00(+0.00%)
Jul 29, 2015 23.95 24.06 23.84 23.93 5,611,705 -0.01(-0.03%)
Jul 28, 2015 23.91 24.06 23.60 23.94 4,285,887 +0.05(+0.22%)
Jul 27, 2015 23.91 24.11 23.78 23.88 4,151,168 -0.30(-1.23%)
Jul 24, 2015 24.55 24.60 24.13 24.18 3,639,412 -0.30(-1.22%)
Jul 23, 2015 24.60 24.74 24.37 24.48 3,755,100 -0.13(-0.54%)
Jul 22, 2015 24.27 24.61 24.27 24.61 3,882,792 +0.23(+0.95%)
Jul 21, 2015 24.41 24.47 24.12 24.38 5,420,715 -0.10(-0.43%)
Jul 20, 2015 24.32 24.62 24.09 24.49 7,851,485 -0.01(-0.03%)
Jul 17, 2015 25.01 25.07 24.19 24.49 13,714,766 -1.50(-5.79%)
Jul 16, 2015 25.71 26.33 25.59 26.00 5,361,007 +0.36(+1.39%)
Jul 15, 2015 25.69 25.71 25.48 25.64 3,332,844 -0.12(-0.46%)
Jul 14, 2015 25.52 25.80 25.41 25.76 4,358,331 +0.16(+0.64%)
Jul 13, 2015 25.57 25.64 25.40 25.60 3,759,218 +0.32(+1.27%)
Jul 10, 2015 25.34 25.41 25.23 25.28 5,102,376 +0.19(+0.77%)
Jul 09, 2015 25.20 25.33 24.97 25.08 4,163,654 +0.11(+0.45%)
Jul 08, 2015 24.99 25.14 24.78 24.97 3,641,589 -0.21(-0.83%)
Jul 07, 2015 24.95 25.32 24.58 25.18 5,564,421 +0.35(+1.41%)
Jul 06, 2015 24.56 25.03 24.52 24.83 2,922,316 -0.13(-0.51%)
Jul 02, 2015 25.05 24.96 24.96 24.96 4,082,794 +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.