Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 31.01 31.24 30.43 30.89 9,411,537 +0.23(+0.75%)
Sep 29, 2015 31.25 31.27 30.31 30.66 11,385,233 -0.65(-2.08%)
Sep 28, 2015 32.22 32.45 31.20 31.31 12,049,050 -0.75(-2.34%)
Sep 25, 2015 31.71 32.50 31.59 32.06 12,107,866 +0.57(+1.81%)
Sep 24, 2015 31.36 31.70 30.97 31.49 9,845,086 -0.13(-0.41%)
Sep 23, 2015 31.33 31.69 31.02 31.62 7,787,895 +0.21(+0.67%)
Sep 22, 2015 31.26 31.46 31.10 31.41 8,119,633 -0.11(-0.35%)
Sep 21, 2015 31.11 31.65 31.11 31.52 8,411,014 +0.42(+1.35%)
Sep 18, 2015 30.61 31.24 30.47 31.10 11,173,055 +0.13(+0.42%)
Sep 17, 2015 30.37 31.46 30.37 30.97 10,016,800 +0.45(+1.47%)
Sep 16, 2015 29.80 30.59 29.79 30.52 8,173,507 +0.72(+2.42%)
Sep 15, 2015 29.33 30.08 29.27 29.80 8,044,607 +0.59(+2.02%)
Sep 14, 2015 29.15 29.28 28.98 29.21 4,787,739 +0.06(+0.21%)
Sep 11, 2015 28.83 29.16 28.51 29.15 4,479,854 +0.09(+0.31%)
Sep 10, 2015 28.51 29.26 28.35 29.06 5,553,796 +0.37(+1.29%)
Sep 09, 2015 29.10 29.21 28.62 28.69 6,723,829 -0.18(-0.62%)
Sep 08, 2015 28.63 28.89 28.35 28.87 8,110,404 +0.77(+2.74%)
Sep 04, 2015 28.21 28.10 28.10 28.10 10,456,300 -0.50(-1.75%)
Sep 03, 2015 28.38 29.04 28.38 28.60 10,380,589 +0.23(+0.81%)
Sep 02, 2015 28.75 28.77 27.99 28.37 14,410,503 +0.51(+1.83%)
Sep 01, 2015 27.86 28.28 27.51 27.86 12,062,804 -0.77(-2.69%)
Aug 31, 2015 29.34 29.35 28.54 28.63 13,980,725 -0.59(-2.02%)
Aug 28, 2015 29.69 30.00 28.91 29.22 133,082,392 +1.29(+4.62%)
Aug 27, 2015 27.52 28.33 27.25 27.93 7,472,240 +0.64(+2.35%)
Aug 26, 2015 26.86 27.41 26.16 27.29 8,077,324 +1.11(+4.24%)
Aug 25, 2015 27.35 27.35 26.03 26.18 6,895,660 +0.02(+0.08%)
Aug 24, 2015 25.01 27.07 24.10 26.16 8,461,337 -1.06(-3.89%)
Aug 21, 2015 27.54 27.77 27.17 27.22 8,386,719 -0.76(-2.72%)
Aug 20, 2015 28.64 28.73 27.93 27.98 5,903,827 -1.00(-3.45%)
Aug 19, 2015 29.21 29.34 28.76 28.98 4,980,323 -0.24(-0.82%)
Aug 18, 2015 29.50 29.70 29.09 29.22 4,311,950 -0.08(-0.27%)
Aug 17, 2015 28.68 29.42 28.44 29.30 5,885,559 +0.62(+2.16%)
Aug 14, 2015 28.74 28.89 28.47 28.68 2,597,565 -0.17(-0.59%)
Aug 13, 2015 28.57 29.06 28.42 28.85 7,351,658 +0.19(+0.66%)
Aug 12, 2015 28.21 28.76 27.82 28.66 8,297,939 +0.20(+0.70%)
Aug 11, 2015 28.60 28.86 28.27 28.46 6,280,302 -0.35(-1.21%)
Aug 10, 2015 28.88 29.18 28.79 28.81 5,999,578 +0.03(+0.10%)
Aug 07, 2015 28.66 28.83 28.24 28.78 6,946,079 +0.07(+0.24%)
Aug 06, 2015 28.80 29.08 28.49 28.71 9,292,958 +0.00(+0.00%)
Aug 05, 2015 27.73 29.20 27.68 28.71 24,987,360 +3.04(+11.84%)
Aug 04, 2015 25.57 25.84 25.44 25.67 8,473,817 +0.15(+0.59%)
Aug 03, 2015 25.88 25.98 25.33 25.52 5,906,082 -0.27(-1.05%)
Jul 31, 2015 26.04 26.14 25.66 25.79 5,169,751 -0.27(-1.04%)
Jul 30, 2015 25.85 26.18 25.71 26.06 5,150,618 +0.08(+0.31%)
Jul 29, 2015 25.62 26.03 25.50 25.98 3,334,432 +0.27(+1.05%)
Jul 28, 2015 25.80 25.87 25.38 25.71 4,401,152 +0.10(+0.39%)
Jul 27, 2015 26.04 26.10 25.50 25.61 8,092,676 -0.57(-2.18%)
Jul 24, 2015 26.03 26.27 25.84 26.18 5,567,585 +0.24(+0.93%)
Jul 23, 2015 25.95 26.25 25.81 25.94 3,525,450 -0.01(-0.04%)
Jul 22, 2015 25.99 26.09 25.84 25.95 3,259,589 -0.14(-0.54%)
Jul 21, 2015 26.25 26.45 26.08 26.09 4,711,078 -0.16(-0.61%)
Jul 20, 2015 25.81 26.41 25.77 26.25 6,105,309 +0.44(+1.70%)
Jul 17, 2015 25.98 26.02 25.64 25.81 3,550,175 -0.04(-0.15%)
Jul 16, 2015 25.89 26.00 25.74 25.85 3,601,681 +0.09(+0.33%)
Jul 15, 2015 25.94 26.09 25.56 25.77 5,554,674 -0.29(-1.13%)
Jul 14, 2015 25.82 26.21 25.68 26.06 9,131,975 +0.17(+0.68%)
Jul 13, 2015 25.54 25.89 25.48 25.89 6,138,136 +0.53(+2.07%)
Jul 10, 2015 25.37 25.61 25.23 25.36 5,420,908 +0.23(+0.94%)
Jul 09, 2015 25.09 25.24 24.90 25.12 9,880,200 +0.32(+1.31%)
Jul 08, 2015 24.84 25.15 24.75 24.80 8,783,859 -0.25(-1.00%)
Jul 07, 2015 25.01 25.25 24.37 25.05 7,117,110 +0.23(+0.93%)
Jul 06, 2015 24.41 25.00 24.37 24.82 3,735,314 +0.19(+0.77%)
Jul 02, 2015 24.70 24.63 24.63 24.63 4,763,200 -0.10(-0.40%)
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.