Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 27.68 27.72 27.11 27.41 4,387,918 -0.26(-0.92%)
Oct 29, 2015 27.91 27.99 27.46 27.66 3,557,953 -0.31(-1.10%)
Oct 28, 2015 26.84 28.01 26.31 27.97 8,981,717 +1.32(+4.94%)
Oct 27, 2015 26.77 28.11 25.75 26.65 13,546,807 -1.92(-6.72%)
Oct 26, 2015 28.58 28.72 28.42 28.58 7,918,368 +0.02(+0.07%)
Oct 23, 2015 28.14 28.65 27.97 28.55 5,795,121 +0.48(+1.71%)
Oct 22, 2015 28.02 28.24 27.53 28.08 5,139,563 +0.60(+2.20%)
Oct 21, 2015 27.73 27.96 27.38 27.47 4,838,210 -0.13(-0.47%)
Oct 20, 2015 26.83 27.69 26.70 27.60 6,340,619 +0.40(+1.45%)
Oct 19, 2015 27.30 27.57 27.04 27.21 5,425,579 -0.14(-0.51%)
Oct 16, 2015 27.95 27.95 27.04 27.35 8,441,950 -0.49(-1.78%)
Oct 15, 2015 27.88 28.37 27.44 27.84 4,523,433 +0.09(+0.34%)
Oct 14, 2015 28.22 28.22 27.68 27.75 3,594,488 -0.32(-1.13%)
Oct 13, 2015 28.44 28.48 27.97 28.07 4,195,288 -0.49(-1.73%)
Oct 12, 2015 28.81 29.05 28.50 28.56 2,844,259 -0.22(-0.76%)
Oct 09, 2015 28.79 29.12 28.59 28.78 3,699,851 -0.27(-0.93%)
Oct 08, 2015 28.56 29.14 28.45 29.05 3,637,743 +0.39(+1.36%)
Oct 07, 2015 28.32 28.98 28.20 28.66 6,211,182 +0.50(+1.77%)
Oct 06, 2015 28.11 28.36 27.93 28.16 4,247,044 -0.08(-0.29%)
Oct 05, 2015 27.35 28.38 27.08 28.24 5,422,039 +1.14(+4.21%)
Oct 02, 2015 26.37 27.16 26.03 27.10 12,210,611 +0.21(+0.77%)
Oct 01, 2015 27.21 27.44 26.56 26.89 5,464,596 -0.27(-0.98%)
Sep 30, 2015 27.36 27.48 26.82 27.16 6,352,982 -0.02(-0.08%)
Sep 29, 2015 27.00 27.50 26.95 27.18 6,293,267 +0.23(+0.85%)
Sep 28, 2015 27.41 27.67 26.84 26.95 6,753,154 -0.72(-2.61%)
Sep 25, 2015 28.31 28.48 27.58 27.67 6,651,578 -0.69(-2.44%)
Sep 24, 2015 28.36 28.56 27.93 28.37 5,577,374 -0.26(-0.89%)
Sep 23, 2015 28.63 28.84 28.35 28.62 4,276,338 -0.03(-0.11%)
Sep 22, 2015 28.91 29.29 28.35 28.65 4,680,471 -0.79(-2.67%)
Sep 21, 2015 29.39 29.74 29.20 29.44 2,756,234 +0.12(+0.43%)
Sep 18, 2015 29.68 29.75 29.05 29.31 5,562,016 -0.75(-2.49%)
Sep 17, 2015 30.44 30.62 29.98 30.06 4,248,986 -0.47(-1.53%)
Sep 16, 2015 30.40 30.60 30.30 30.53 2,239,746 +0.20(+0.65%)
Sep 15, 2015 29.86 30.37 29.61 30.33 4,035,164 +0.63(+2.12%)
Sep 14, 2015 29.89 29.97 29.66 29.70 2,568,815 -0.21(-0.71%)
Sep 11, 2015 29.78 29.94 29.56 29.92 3,294,061 +0.07(+0.23%)
Sep 10, 2015 29.78 30.11 29.68 29.85 4,307,660 -0.02(-0.07%)
Sep 09, 2015 30.25 30.40 29.80 29.87 3,968,016 -0.11(-0.38%)
Sep 08, 2015 30.10 30.10 29.68 29.99 4,968,913 +0.40(+1.34%)
Sep 04, 2015 29.78 29.59 29.59 29.59 4,438,401 -0.64(-2.12%)
Sep 03, 2015 30.33 30.59 30.16 30.23 4,807,296 -0.04(-0.14%)
Sep 02, 2015 30.14 30.27 29.60 30.27 5,212,292 +0.58(+1.96%)
Sep 01, 2015 30.07 30.24 29.51 29.69 5,426,373 -1.01(-3.29%)
Aug 31, 2015 30.79 30.95 30.58 30.70 3,443,990 -0.25(-0.81%)
Aug 28, 2015 30.73 31.07 30.68 30.95 3,175,806 -0.07(-0.22%)
Aug 27, 2015 31.16 31.23 30.44 31.02 5,779,357 +0.68(+2.23%)
Aug 26, 2015 29.97 30.42 29.32 30.34 7,945,944 +1.24(+4.26%)
Aug 25, 2015 29.87 30.29 29.06 29.10 6,602,211 -0.26(-0.87%)
Aug 24, 2015 28.50 30.14 27.87 29.36 10,423,095 -1.07(-3.51%)
Aug 21, 2015 31.31 31.51 30.41 30.42 6,750,686 -1.24(-3.91%)
Aug 20, 2015 32.41 32.41 31.66 31.66 3,976,860 -0.86(-2.66%)
Aug 19, 2015 32.63 32.82 32.18 32.53 3,641,773 -0.24(-0.73%)
Aug 18, 2015 32.82 32.89 32.58 32.77 2,638,486 -0.05(-0.14%)
Aug 17, 2015 32.59 32.89 32.31 32.81 2,265,367 +0.06(+0.17%)
Aug 14, 2015 32.66 32.87 32.60 32.76 2,028,529 +0.13(+0.40%)
Aug 13, 2015 32.59 32.80 32.38 32.63 2,026,601 -0.05(-0.16%)
Aug 12, 2015 32.45 32.76 32.18 32.68 4,229,460 -0.03(-0.10%)
Aug 11, 2015 32.95 32.95 32.39 32.71 4,541,704 -0.43(-1.30%)
Aug 10, 2015 33.07 33.25 32.94 33.14 3,750,598 +0.45(+1.38%)
Aug 07, 2015 33.17 33.17 32.51 32.69 3,301,265 -0.18(-0.55%)
Aug 06, 2015 33.06 33.09 32.71 32.87 3,088,557 -0.16(-0.47%)
Aug 05, 2015 33.30 33.57 32.90 33.03 3,021,973 +0.24(+0.73%)
Aug 04, 2015 33.26 33.40 32.61 32.79 4,732,926 -0.70(-2.08%)
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.