Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 27.03 27.60 26.97 27.52 8,206,237 +0.85(+3.20%)
Sep 29, 2015 26.30 26.74 26.19 26.67 5,375,955 +0.33(+1.27%)
Sep 28, 2015 27.08 27.42 26.26 26.34 4,439,969 -0.75(-2.76%)
Sep 25, 2015 27.23 27.51 26.94 27.09 6,716,879 -0.06(-0.22%)
Sep 24, 2015 27.18 27.27 26.93 27.15 4,933,192 -0.18(-0.65%)
Sep 23, 2015 27.53 27.58 27.18 27.32 2,921,921 -0.09(-0.32%)
Sep 22, 2015 27.62 27.72 27.09 27.41 5,481,962 -0.44(-1.57%)
Sep 21, 2015 28.01 28.22 27.66 27.85 6,121,997 +0.02(+0.08%)
Sep 18, 2015 28.09 28.19 27.78 27.83 8,972,461 -0.52(-1.83%)
Sep 17, 2015 28.89 28.99 28.26 28.35 4,812,962 -0.54(-1.87%)
Sep 16, 2015 28.55 28.92 28.34 28.89 4,373,818 +0.36(+1.27%)
Sep 15, 2015 28.46 28.86 28.41 28.52 7,184,885 -0.01(-0.03%)
Sep 14, 2015 28.21 28.78 28.17 28.53 8,290,093 +0.35(+1.24%)
Sep 11, 2015 27.49 28.31 27.44 28.18 9,169,714 +0.68(+2.48%)
Sep 10, 2015 27.35 27.79 27.19 27.50 6,719,546 -0.15(-0.53%)
Sep 09, 2015 27.99 28.24 27.54 27.65 8,543,272 -0.13(-0.48%)
Sep 08, 2015 27.43 27.82 27.32 27.78 7,310,716 +0.80(+2.95%)
Sep 04, 2015 26.79 26.99 26.99 26.99 5,252,948 -0.07(-0.27%)
Sep 03, 2015 26.88 27.39 26.82 27.06 6,240,375 +0.21(+0.80%)
Sep 02, 2015 26.55 26.85 26.26 26.85 7,301,717 +0.73(+2.79%)
Sep 01, 2015 26.48 26.83 25.93 26.12 7,480,231 -0.96(-3.54%)
Aug 31, 2015 26.48 27.22 26.40 27.07 9,866,753 +0.57(+2.14%)
Aug 28, 2015 26.31 26.73 26.29 26.51 6,337,123 +0.13(+0.47%)
Aug 27, 2015 26.35 26.93 25.83 26.38 12,952,161 +0.41(+1.56%)
Aug 26, 2015 25.00 26.00 24.50 25.98 15,675,811 +1.69(+6.98%)
Aug 25, 2015 24.82 25.39 24.27 24.28 28,837,874 +2.71(+12.57%)
Aug 24, 2015 21.22 22.56 20.87 21.57 11,671,169 -0.67(-3.02%)
Aug 21, 2015 22.81 22.83 22.03 22.24 9,566,124 -0.92(-3.98%)
Aug 20, 2015 23.36 23.62 23.15 23.16 5,738,328 -0.59(-2.48%)
Aug 19, 2015 23.78 23.90 23.43 23.75 3,655,396 -0.14(-0.59%)
Aug 18, 2015 23.88 24.14 23.78 23.89 3,407,725 +0.03(+0.12%)
Aug 17, 2015 23.96 24.16 23.61 23.86 6,378,528 -0.19(-0.80%)
Aug 14, 2015 23.48 24.12 23.40 24.05 5,219,987 +0.69(+2.93%)
Aug 13, 2015 23.35 23.58 23.23 23.37 2,980,414 +0.00(+0.00%)
Aug 12, 2015 23.03 23.40 22.67 23.37 3,519,339 +0.17(+0.73%)
Aug 11, 2015 22.88 23.22 22.87 23.20 3,722,456 +0.14(+0.61%)
Aug 10, 2015 22.88 23.07 22.76 23.06 4,166,066 +0.39(+1.72%)
Aug 07, 2015 23.01 23.04 22.46 22.67 4,615,132 -0.26(-1.12%)
Aug 06, 2015 23.32 23.43 22.84 22.93 6,033,185 -0.66(-2.78%)
Aug 05, 2015 23.60 23.88 23.57 23.58 3,716,268 +0.03(+0.13%)
Aug 04, 2015 23.54 23.75 23.37 23.55 3,826,556 -0.01(-0.03%)
Aug 03, 2015 23.74 23.85 23.43 23.56 3,870,567 -0.24(-0.99%)
Jul 31, 2015 23.77 23.91 23.66 23.79 4,756,888 +0.13(+0.53%)
Jul 30, 2015 23.68 23.81 23.54 23.67 4,239,814 +0.00(+0.00%)
Jul 29, 2015 23.69 23.79 23.58 23.67 5,673,233 -0.01(-0.03%)
Jul 28, 2015 23.65 23.80 23.34 23.68 4,332,878 +0.05(+0.22%)
Jul 27, 2015 23.65 23.85 23.52 23.62 4,196,682 -0.29(-1.23%)
Jul 24, 2015 24.28 24.33 23.87 23.92 3,679,315 -0.29(-1.22%)
Jul 23, 2015 24.33 24.47 24.10 24.21 3,796,271 -0.13(-0.54%)
Jul 22, 2015 24.01 24.35 24.01 24.35 3,925,363 +0.23(+0.95%)
Jul 21, 2015 24.15 24.20 23.86 24.12 5,480,148 -0.10(-0.43%)
Jul 20, 2015 24.05 24.35 23.82 24.22 7,937,570 -0.01(-0.03%)
Jul 17, 2015 24.74 24.80 23.93 24.23 13,865,136 -1.49(-5.79%)
Jul 16, 2015 25.43 26.04 25.31 25.72 5,419,786 +0.35(+1.39%)
Jul 15, 2015 25.41 25.43 25.20 25.36 3,369,386 -0.12(-0.46%)
Jul 14, 2015 25.24 25.52 25.14 25.48 4,406,116 +0.16(+0.64%)
Jul 13, 2015 25.29 25.36 25.13 25.32 3,800,434 +0.32(+1.27%)
Jul 10, 2015 25.07 25.14 24.96 25.00 5,158,319 +0.19(+0.77%)
Jul 09, 2015 24.93 25.05 24.70 24.81 4,209,305 +0.11(+0.45%)
Jul 08, 2015 24.72 24.86 24.51 24.70 3,681,516 -0.21(-0.83%)
Jul 07, 2015 24.68 25.05 24.31 24.91 5,625,430 +0.35(+1.41%)
Jul 06, 2015 24.30 24.76 24.25 24.56 2,954,357 -0.13(-0.51%)
Jul 02, 2015 24.78 24.69 24.69 24.69 4,127,559 +0.02(+0.09%)
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.