Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 25.91 26.36 25.69 26.24 5,607,468 +0.43(+1.65%)
Oct 29, 2015 26.17 26.28 25.67 25.81 3,806,502 -0.19(-0.72%)
Oct 28, 2015 25.93 26.16 25.73 26.00 4,544,435 +0.15(+0.58%)
Oct 27, 2015 26.03 26.18 25.52 25.85 3,591,578 -0.18(-0.69%)
Oct 26, 2015 26.35 26.48 25.99 26.03 4,426,899 -0.34(-1.28%)
Oct 23, 2015 26.61 26.80 26.28 26.36 5,083,309 +0.03(+0.11%)
Oct 22, 2015 26.18 26.55 26.07 26.33 3,572,985 +0.24(+0.92%)
Oct 21, 2015 26.57 26.63 26.03 26.09 2,754,869 -0.35(-1.33%)
Oct 20, 2015 26.24 26.63 26.24 26.45 3,246,897 +0.18(+0.68%)
Oct 19, 2015 25.98 26.34 25.91 26.27 3,510,834 +0.28(+1.07%)
Oct 16, 2015 26.60 26.62 25.83 25.99 7,025,456 -0.58(-2.20%)
Oct 15, 2015 26.09 26.58 26.03 26.57 4,582,810 +0.49(+1.87%)
Oct 14, 2015 27.56 27.71 26.02 26.09 8,557,693 -1.66(-5.97%)
Oct 13, 2015 27.72 28.00 27.67 27.74 3,917,773 -0.09(-0.32%)
Oct 12, 2015 27.72 28.08 27.63 27.83 2,521,513 +0.16(+0.57%)
Oct 09, 2015 27.79 27.83 27.43 27.68 3,859,196 -0.22(-0.81%)
Oct 08, 2015 27.87 28.01 27.41 27.90 3,364,504 -0.03(-0.11%)
Oct 07, 2015 28.09 28.16 27.79 27.93 4,428,735 -0.02(-0.08%)
Oct 06, 2015 28.25 28.42 27.71 27.95 4,545,778 -0.27(-0.96%)
Oct 05, 2015 28.44 28.55 27.88 28.22 6,154,017 -0.07(-0.26%)
Oct 02, 2015 27.48 28.30 27.37 28.30 3,245,349 +0.46(+1.67%)
Oct 01, 2015 27.90 27.92 27.40 27.83 4,823,021 +0.03(+0.11%)
Sep 30, 2015 27.30 27.88 27.25 27.80 8,123,850 +0.86(+3.20%)
Sep 29, 2015 26.57 27.02 26.45 26.94 5,321,983 +0.34(+1.27%)
Sep 28, 2015 27.35 27.70 26.52 26.60 4,395,394 -0.76(-2.76%)
Sep 25, 2015 27.50 27.79 27.21 27.36 6,649,445 -0.06(-0.22%)
Sep 24, 2015 27.46 27.55 27.20 27.42 4,883,666 -0.18(-0.65%)
Sep 23, 2015 27.81 27.85 27.46 27.60 2,892,587 -0.09(-0.32%)
Sep 22, 2015 27.90 28.00 27.36 27.69 5,426,926 -0.44(-1.57%)
Sep 21, 2015 28.29 28.51 27.94 28.13 6,060,535 +0.02(+0.08%)
Sep 18, 2015 28.37 28.47 28.06 28.11 8,882,382 -0.52(-1.83%)
Sep 17, 2015 29.18 29.28 28.54 28.63 4,764,643 -0.55(-1.87%)
Sep 16, 2015 28.84 29.21 28.63 29.18 4,329,907 +0.37(+1.27%)
Sep 15, 2015 28.75 29.15 28.69 28.81 7,112,752 -0.01(-0.03%)
Sep 14, 2015 28.50 29.07 28.45 28.82 8,206,865 +0.35(+1.24%)
Sep 11, 2015 27.77 28.60 27.72 28.47 9,077,654 +0.69(+2.48%)
Sep 10, 2015 27.63 28.07 27.47 27.78 6,652,085 -0.15(-0.53%)
Sep 09, 2015 28.28 28.52 27.82 27.93 8,457,501 -0.13(-0.48%)
Sep 08, 2015 27.71 28.10 27.59 28.06 7,237,320 +0.80(+2.95%)
Sep 04, 2015 27.06 27.26 27.26 27.26 5,200,211 -0.07(-0.27%)
Sep 03, 2015 27.15 27.67 27.10 27.33 6,177,724 +0.22(+0.80%)
Sep 02, 2015 26.82 27.12 26.52 27.12 7,228,411 +0.74(+2.79%)
Sep 01, 2015 26.75 27.10 26.19 26.38 7,405,133 -0.97(-3.54%)
Aug 31, 2015 26.75 27.50 26.67 27.35 9,767,696 +0.57(+2.14%)
Aug 28, 2015 26.58 27.01 26.55 26.78 6,273,501 +0.13(+0.47%)
Aug 27, 2015 26.62 27.21 26.09 26.65 12,822,127 +0.41(+1.56%)
Aug 26, 2015 25.26 26.27 24.75 26.24 15,518,433 +1.71(+6.98%)
Aug 25, 2015 25.07 25.64 24.52 24.53 28,548,354 +2.74(+12.57%)
Aug 24, 2015 21.44 22.79 21.08 21.79 11,553,996 -0.68(-3.02%)
Aug 21, 2015 23.05 23.06 22.25 22.47 9,470,084 -0.93(-3.98%)
Aug 20, 2015 23.60 23.86 23.38 23.40 5,680,718 -0.60(-2.48%)
Aug 19, 2015 24.02 24.14 23.67 23.99 3,618,697 -0.14(-0.59%)
Aug 18, 2015 24.12 24.39 24.02 24.13 3,373,513 +0.03(+0.12%)
Aug 17, 2015 24.21 24.40 23.85 24.10 6,314,490 -0.19(-0.80%)
Aug 14, 2015 23.72 24.36 23.63 24.30 5,167,581 +0.69(+2.93%)
Aug 13, 2015 23.59 23.82 23.46 23.60 2,950,492 +0.00(+0.00%)
Aug 12, 2015 23.26 23.64 22.90 23.60 3,484,007 +0.17(+0.73%)
Aug 11, 2015 23.11 23.46 23.11 23.43 3,685,085 +0.14(+0.61%)
Aug 10, 2015 23.11 23.31 22.99 23.29 4,124,240 +0.39(+1.72%)
Aug 07, 2015 23.24 23.27 22.69 22.90 4,568,798 -0.26(-1.13%)
Aug 06, 2015 23.56 23.66 23.08 23.16 5,972,615 -0.66(-2.78%)
Aug 05, 2015 23.83 24.12 23.81 23.82 3,678,959 +0.03(+0.13%)
Aug 04, 2015 23.78 23.99 23.61 23.79 3,788,139 -0.01(-0.03%)
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.