Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 28.97 29.11 28.88 28.95 5,540,461 -0.09(-0.31%)
Oct 29, 2015 28.80 29.08 28.73 29.04 3,916,974 +0.10(+0.35%)
Oct 28, 2015 28.85 28.98 28.41 28.94 3,288,243 +0.07(+0.24%)
Oct 27, 2015 28.61 28.93 28.50 28.87 4,523,491 +0.18(+0.63%)
Oct 26, 2015 28.49 28.73 28.41 28.69 3,606,594 +0.20(+0.70%)
Oct 23, 2015 28.58 28.70 28.26 28.49 3,118,585 -0.11(-0.38%)
Oct 22, 2015 28.01 28.65 27.99 28.60 5,335,304 +0.76(+2.73%)
Oct 21, 2015 27.89 28.85 27.69 27.84 8,220,384 +0.00(+0.00%)
Oct 20, 2015 27.71 27.92 27.59 27.84 3,605,874 +0.05(+0.18%)
Oct 19, 2015 27.18 27.80 27.18 27.79 2,551,973 +0.55(+2.02%)
Oct 16, 2015 27.12 27.38 27.06 27.24 3,181,714 +0.18(+0.67%)
Oct 15, 2015 26.91 27.09 26.77 27.06 2,769,760 +0.25(+0.93%)
Oct 14, 2015 27.03 27.14 26.75 26.81 2,779,882 -0.06(-0.22%)
Oct 13, 2015 27.07 27.27 26.82 26.87 4,620,128 -0.37(-1.36%)
Oct 12, 2015 27.11 27.38 27.05 27.24 4,761,047 +0.10(+0.37%)
Oct 09, 2015 27.27 27.33 26.96 27.14 2,725,318 -0.17(-0.62%)
Oct 08, 2015 26.90 27.36 26.83 27.31 3,747,605 +0.41(+1.52%)
Oct 07, 2015 26.65 26.97 26.62 26.90 4,558,578 +0.25(+0.94%)
Oct 06, 2015 26.91 27.18 26.62 26.65 6,155,178 -0.43(-1.59%)
Oct 05, 2015 26.56 27.12 26.54 27.08 3,751,511 +0.62(+2.34%)
Oct 02, 2015 26.14 26.46 25.60 26.46 4,135,404 +0.03(+0.11%)
Oct 01, 2015 26.11 26.47 25.98 26.43 4,962,952 +0.46(+1.77%)
Sep 30, 2015 25.78 26.02 25.58 25.97 5,789,397 +0.40(+1.56%)
Sep 29, 2015 24.98 25.74 24.97 25.57 5,252,673 +0.60(+2.40%)
Sep 28, 2015 25.34 25.39 24.79 24.97 4,613,490 -0.45(-1.77%)
Sep 25, 2015 25.43 26.02 25.14 25.42 3,803,096 +0.36(+1.44%)
Sep 24, 2015 25.53 25.70 24.99 25.06 4,522,270 -0.57(-2.22%)
Sep 23, 2015 25.57 25.80 25.41 25.63 2,840,195 +0.06(+0.23%)
Sep 22, 2015 25.79 25.91 25.45 25.57 3,138,833 -0.45(-1.73%)
Sep 21, 2015 25.75 26.20 25.67 26.02 3,943,624 +0.30(+1.17%)
Sep 18, 2015 25.33 26.10 25.31 25.72 14,160,074 -0.02(-0.08%)
Sep 17, 2015 25.52 26.25 25.29 25.74 4,844,045 +0.25(+0.98%)
Sep 16, 2015 25.21 25.60 25.20 25.49 3,294,928 +0.27(+1.07%)
Sep 15, 2015 24.92 25.34 24.76 25.22 3,151,619 +0.27(+1.08%)
Sep 14, 2015 25.03 25.09 24.81 24.95 3,751,986 +0.00(+0.00%)
Sep 11, 2015 24.37 24.96 24.24 24.95 5,210,545 +0.58(+2.38%)
Sep 10, 2015 24.33 24.69 24.23 24.37 4,020,417 -0.03(-0.12%)
Sep 09, 2015 24.98 25.02 24.35 24.40 4,500,920 -0.38(-1.53%)
Sep 08, 2015 24.78 24.87 24.41 24.78 4,519,213 +0.30(+1.23%)
Sep 04, 2015 24.78 24.48 24.48 24.48 5,244,100 -0.70(-2.78%)
Sep 03, 2015 25.19 25.38 25.08 25.18 3,539,339 +0.12(+0.48%)
Sep 02, 2015 25.12 25.19 24.84 25.06 3,564,806 +0.31(+1.25%)
Sep 01, 2015 24.77 25.19 24.55 24.75 5,719,297 -0.63(-2.48%)
Aug 31, 2015 25.99 26.13 25.36 25.38 6,306,202 -0.69(-2.65%)
Aug 28, 2015 26.23 26.82 25.83 26.07 3,792,542 -0.16(-0.61%)
Aug 27, 2015 26.05 26.39 25.74 26.23 6,153,018 +0.47(+1.82%)
Aug 26, 2015 25.35 25.82 25.18 25.76 7,672,006 +0.84(+3.37%)
Aug 25, 2015 26.49 26.50 24.90 24.92 4,892,040 -0.83(-3.22%)
Aug 24, 2015 25.32 26.78 25.25 25.75 7,853,841 -1.46(-5.37%)
Aug 21, 2015 27.50 27.79 27.21 27.21 5,423,826 -0.38(-1.38%)
Aug 20, 2015 27.88 27.94 27.43 27.59 3,639,414 -0.29(-1.04%)
Aug 19, 2015 27.78 28.15 27.55 27.88 2,813,853 -0.07(-0.25%)
Aug 18, 2015 27.94 28.03 27.85 27.95 2,454,231 -0.07(-0.25%)
Aug 17, 2015 27.84 28.06 27.67 28.02 2,070,919 +0.15(+0.54%)
Aug 14, 2015 27.24 27.88 27.24 27.87 2,138,655 +0.04(+0.14%)
Aug 13, 2015 27.75 28.00 27.52 27.83 2,673,215 -0.10(-0.36%)
Aug 12, 2015 28.02 28.04 27.67 27.93 4,603,790 -0.11(-0.39%)
Aug 11, 2015 27.54 28.12 27.52 28.04 5,196,164 +0.51(+1.85%)
Aug 10, 2015 27.90 27.94 27.39 27.53 2,362,361 -0.22(-0.79%)
Aug 07, 2015 27.39 27.85 27.22 27.75 3,244,692 +0.31(+1.13%)
Aug 06, 2015 27.09 27.46 26.88 27.44 3,713,862 +0.36(+1.33%)
Aug 05, 2015 27.09 27.21 26.87 27.08 3,908,293 +0.15(+0.56%)
Aug 04, 2015 26.75 27.55 26.75 26.93 4,001,044 -0.31(-1.14%)
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.