Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 27.09 27.62 27.09 27.41 1,638,091 +0.34(+1.27%)
Oct 29, 2015 26.80 27.08 26.59 27.07 717,202 +0.13(+0.50%)
Oct 28, 2015 26.79 27.07 26.56 26.94 1,008,485 +0.18(+0.67%)
Oct 27, 2015 27.05 27.14 26.62 26.76 910,712 -0.40(-1.46%)
Oct 26, 2015 26.88 27.19 26.78 27.15 857,024 +0.31(+1.17%)
Oct 23, 2015 27.07 27.07 26.61 26.84 716,508 -0.16(-0.58%)
Oct 22, 2015 26.84 27.07 26.62 27.00 678,668 +0.26(+0.98%)
Oct 21, 2015 27.00 27.09 26.70 26.73 562,645 -0.25(-0.94%)
Oct 20, 2015 26.91 27.22 26.91 26.99 593,473 +0.01(+0.03%)
Oct 19, 2015 26.72 27.21 26.71 26.98 875,273 +0.19(+0.70%)
Oct 16, 2015 26.82 27.04 26.67 26.79 636,101 +0.04(+0.14%)
Oct 15, 2015 26.25 26.76 26.11 26.76 506,734 +0.55(+2.08%)
Oct 14, 2015 26.32 26.45 26.17 26.21 681,089 -0.07(-0.28%)
Oct 13, 2015 26.57 26.69 26.29 26.29 1,066,900 -0.38(-1.43%)
Oct 12, 2015 26.50 26.83 26.45 26.67 1,115,054 +0.19(+0.71%)
Oct 09, 2015 26.87 26.91 26.43 26.48 1,047,681 -0.39(-1.45%)
Oct 08, 2015 26.67 27.04 26.67 26.87 1,055,323 +0.14(+0.53%)
Oct 07, 2015 26.85 26.99 26.58 26.73 1,032,276 +0.03(+0.11%)
Oct 06, 2015 27.20 27.20 26.68 26.70 789,594 -0.34(-1.27%)
Oct 05, 2015 26.40 27.11 26.31 27.04 1,171,657 +0.75(+2.84%)
Oct 02, 2015 25.94 26.31 25.54 26.29 854,108 +0.37(+1.41%)
Oct 01, 2015 26.16 26.32 25.71 25.93 1,083,708 -0.10(-0.40%)
Sep 30, 2015 25.33 26.10 25.18 26.03 1,057,554 +0.82(+3.26%)
Sep 29, 2015 25.41 25.51 25.08 25.21 770,512 -0.14(-0.56%)
Sep 28, 2015 25.65 25.73 25.29 25.35 575,588 -0.31(-1.22%)
Sep 25, 2015 25.48 25.94 25.44 25.67 914,744 +0.31(+1.21%)
Sep 24, 2015 25.25 25.47 25.20 25.36 1,189,598 -0.01(-0.06%)
Sep 23, 2015 25.55 25.69 25.31 25.37 721,716 -0.19(-0.73%)
Sep 22, 2015 25.49 25.62 25.41 25.56 709,964 -0.13(-0.52%)
Sep 21, 2015 25.67 25.91 25.46 25.70 971,419 +0.22(+0.88%)
Sep 18, 2015 25.51 25.84 25.43 25.47 1,494,160 -0.28(-1.10%)
Sep 17, 2015 25.45 26.05 25.45 25.76 667,738 +0.26(+1.03%)
Sep 16, 2015 25.18 25.53 25.11 25.49 772,125 +0.31(+1.25%)
Sep 15, 2015 25.06 25.15 24.98 25.18 854,848 +0.17(+0.69%)
Sep 14, 2015 25.02 25.22 24.91 25.01 1,035,371 +0.04(+0.18%)
Sep 11, 2015 24.75 24.97 24.61 24.96 990,648 +0.15(+0.60%)
Sep 10, 2015 25.08 25.16 24.76 24.81 1,546,673 -0.16(-0.62%)
Sep 09, 2015 25.48 25.48 24.94 24.97 1,194,600 -0.23(-0.91%)
Sep 08, 2015 25.11 25.28 25.01 25.20 960,775 +0.33(+1.31%)
Sep 04, 2015 24.66 24.87 24.87 24.87 1,065,434 -0.05(-0.21%)
Sep 03, 2015 24.94 25.18 24.80 24.93 556,062 +0.08(+0.33%)
Sep 02, 2015 25.18 25.22 24.76 24.84 1,386,564 -0.07(-0.30%)
Sep 01, 2015 24.96 25.23 24.83 24.92 1,928,428 -0.39(-1.53%)
Aug 31, 2015 25.48 25.48 25.16 25.30 930,624 -0.28(-1.10%)
Aug 28, 2015 25.47 25.65 25.42 25.59 894,283 +0.03(+0.12%)
Aug 27, 2015 25.21 25.57 25.02 25.56 1,248,187 +0.57(+2.29%)
Aug 26, 2015 25.27 25.27 24.64 24.99 1,984,907 +0.30(+1.20%)
Aug 25, 2015 25.39 25.76 24.67 24.69 2,238,496 -0.44(-1.74%)
Aug 24, 2015 24.56 25.74 24.35 25.13 2,681,666 -0.52(-2.03%)
Aug 21, 2015 25.82 26.11 25.65 25.65 1,427,322 -0.42(-1.60%)
Aug 20, 2015 26.51 26.70 26.04 26.06 747,005 -0.62(-2.31%)
Aug 19, 2015 26.81 26.81 26.40 26.68 670,967 -0.27(-1.02%)
Aug 18, 2015 27.29 27.32 26.92 26.95 567,267 -0.39(-1.44%)
Aug 17, 2015 27.04 27.37 26.92 27.35 1,004,646 +0.25(+0.93%)
Aug 14, 2015 26.52 27.09 26.51 27.09 893,814 +0.53(+2.01%)
Aug 13, 2015 26.75 26.80 26.52 26.56 548,198 -0.27(-1.02%)
Aug 12, 2015 26.23 26.84 26.23 26.83 906,793 +0.55(+2.09%)
Aug 11, 2015 26.16 26.39 25.90 26.29 758,000 +0.04(+0.17%)
Aug 10, 2015 26.14 26.54 26.10 26.24 637,357 +0.15(+0.57%)
Aug 07, 2015 25.93 26.20 25.84 26.09 811,918 +0.14(+0.54%)
Aug 06, 2015 26.00 26.05 25.74 25.95 1,690,103 -0.12(-0.46%)
Aug 05, 2015 26.08 26.37 25.98 26.07 1,347,960 -0.01(-0.06%)
Aug 04, 2015 26.82 27.04 26.02 26.08 1,560,259 -1.12(-4.12%)
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.