Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 27.08 27.60 27.08 27.40 1,639,055 +0.34(+1.27%)
Oct 29, 2015 26.79 27.06 26.58 27.06 717,624 +0.13(+0.50%)
Oct 28, 2015 26.77 27.06 26.55 26.92 1,009,078 +0.18(+0.67%)
Oct 27, 2015 27.03 27.12 26.61 26.74 911,248 -0.40(-1.46%)
Oct 26, 2015 26.87 27.17 26.76 27.14 857,528 +0.31(+1.17%)
Oct 23, 2015 27.06 27.06 26.59 26.82 716,929 -0.16(-0.58%)
Oct 22, 2015 26.82 27.06 26.61 26.98 679,067 +0.26(+0.98%)
Oct 21, 2015 26.98 27.07 26.69 26.72 562,976 -0.25(-0.94%)
Oct 20, 2015 26.90 27.20 26.90 26.97 593,822 +0.01(+0.03%)
Oct 19, 2015 26.70 27.20 26.70 26.97 875,788 +0.19(+0.70%)
Oct 16, 2015 26.81 27.03 26.66 26.78 636,476 +0.04(+0.14%)
Oct 15, 2015 26.23 26.74 26.10 26.74 507,032 +0.55(+2.08%)
Oct 14, 2015 26.30 26.43 26.16 26.20 681,489 -0.07(-0.28%)
Oct 13, 2015 26.55 26.67 26.27 26.27 1,067,527 -0.38(-1.43%)
Oct 12, 2015 26.49 26.82 26.43 26.65 1,115,710 +0.19(+0.71%)
Oct 09, 2015 26.85 26.89 26.41 26.46 1,048,298 -0.39(-1.45%)
Oct 08, 2015 26.66 27.03 26.66 26.85 1,055,944 +0.14(+0.53%)
Oct 07, 2015 26.83 26.97 26.56 26.71 1,032,884 +0.03(+0.11%)
Oct 06, 2015 27.18 27.18 26.67 26.68 790,058 -0.34(-1.27%)
Oct 05, 2015 26.38 27.09 26.29 27.03 1,172,346 +0.75(+2.84%)
Oct 02, 2015 25.93 26.29 25.52 26.28 854,611 +0.37(+1.41%)
Oct 01, 2015 26.14 26.30 25.70 25.91 1,084,345 -0.10(-0.40%)
Sep 30, 2015 25.31 26.08 25.16 26.02 1,058,176 +0.82(+3.26%)
Sep 29, 2015 25.40 25.49 25.07 25.19 770,965 -0.14(-0.56%)
Sep 28, 2015 25.64 25.72 25.28 25.34 575,926 -0.31(-1.22%)
Sep 25, 2015 25.46 25.93 25.43 25.65 915,282 +0.31(+1.21%)
Sep 24, 2015 25.24 25.46 25.19 25.34 1,190,298 -0.01(-0.06%)
Sep 23, 2015 25.53 25.67 25.29 25.36 722,141 -0.19(-0.73%)
Sep 22, 2015 25.48 25.61 25.40 25.55 710,382 -0.13(-0.52%)
Sep 21, 2015 25.66 25.90 25.44 25.68 971,990 +0.22(+0.88%)
Sep 18, 2015 25.49 25.82 25.42 25.46 1,495,039 -0.28(-1.10%)
Sep 17, 2015 25.43 26.04 25.43 25.74 668,131 +0.26(+1.03%)
Sep 16, 2015 25.16 25.52 25.10 25.48 772,579 +0.31(+1.25%)
Sep 15, 2015 25.05 25.14 24.96 25.16 855,351 +0.17(+0.69%)
Sep 14, 2015 25.01 25.20 24.90 24.99 1,035,981 +0.04(+0.18%)
Sep 11, 2015 24.74 24.96 24.60 24.95 991,231 +0.15(+0.60%)
Sep 10, 2015 25.07 25.14 24.74 24.80 1,547,583 -0.16(-0.62%)
Sep 09, 2015 25.46 25.46 24.93 24.96 1,195,303 -0.23(-0.91%)
Sep 08, 2015 25.10 25.26 24.99 25.19 961,340 +0.33(+1.31%)
Sep 04, 2015 24.64 24.86 24.86 24.86 1,066,061 -0.05(-0.21%)
Sep 03, 2015 24.93 25.16 24.79 24.91 556,389 +0.08(+0.33%)
Sep 02, 2015 25.16 25.20 24.75 24.83 1,387,380 -0.07(-0.30%)
Sep 01, 2015 24.95 25.22 24.82 24.90 1,929,562 -0.39(-1.53%)
Aug 31, 2015 25.46 25.46 25.14 25.29 931,172 -0.28(-1.10%)
Aug 28, 2015 25.45 25.64 25.40 25.57 894,809 +0.03(+0.12%)
Aug 27, 2015 25.19 25.56 25.00 25.54 1,248,922 +0.57(+2.29%)
Aug 26, 2015 25.25 25.25 24.63 24.97 1,986,075 +0.30(+1.20%)
Aug 25, 2015 25.37 25.74 24.66 24.67 2,239,813 -0.44(-1.74%)
Aug 24, 2015 24.55 25.73 24.34 25.11 2,683,243 -0.52(-2.03%)
Aug 21, 2015 25.81 26.10 25.63 25.63 1,428,162 -0.42(-1.60%)
Aug 20, 2015 26.49 26.69 26.02 26.05 747,444 -0.62(-2.31%)
Aug 19, 2015 26.80 26.80 26.38 26.66 671,362 -0.27(-1.02%)
Aug 18, 2015 27.28 27.30 26.91 26.94 567,601 -0.39(-1.44%)
Aug 17, 2015 27.03 27.35 26.90 27.33 1,005,237 +0.25(+0.93%)
Aug 14, 2015 26.51 27.08 26.49 27.08 894,340 +0.53(+2.01%)
Aug 13, 2015 26.73 26.78 26.50 26.54 548,520 -0.27(-1.02%)
Aug 12, 2015 26.22 26.82 26.21 26.82 907,326 +0.55(+2.09%)
Aug 11, 2015 26.14 26.37 25.88 26.27 758,446 +0.04(+0.17%)
Aug 10, 2015 26.12 26.53 26.08 26.23 637,732 +0.15(+0.57%)
Aug 07, 2015 25.91 26.18 25.82 26.08 812,396 +0.14(+0.54%)
Aug 06, 2015 25.98 26.03 25.73 25.94 1,691,098 -0.12(-0.46%)
Aug 05, 2015 26.07 26.35 25.97 26.05 1,348,753 -0.01(-0.06%)
Aug 04, 2015 26.80 27.03 26.00 26.07 1,561,177 -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.