Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 24.71 24.92 24.67 24.90 4,628,925 +0.58(+2.37%)
Sep 29, 2015 24.23 24.52 24.12 24.33 7,235,726 -0.01(-0.05%)
Sep 28, 2015 24.94 24.94 24.24 24.34 7,407,513 -0.58(-2.34%)
Sep 25, 2015 25.52 25.55 24.75 24.92 5,740,979 -0.20(-0.80%)
Sep 24, 2015 25.07 25.21 24.82 25.12 4,515,408 -0.03(-0.10%)
Sep 23, 2015 25.36 25.39 25.10 25.15 4,154,635 +0.09(+0.36%)
Sep 22, 2015 25.09 25.21 24.88 25.06 10,459,019 -0.73(-2.81%)
Sep 21, 2015 26.09 26.16 25.68 25.78 6,327,160 -0.10(-0.40%)
Sep 18, 2015 25.84 26.11 25.76 25.89 4,781,402 -0.29(-1.09%)
Sep 17, 2015 25.97 26.43 25.93 26.17 4,698,002 -0.07(-0.27%)
Sep 16, 2015 25.93 26.33 25.90 26.24 4,327,788 +0.31(+1.20%)
Sep 15, 2015 25.67 25.96 25.59 25.93 6,920,948 +0.17(+0.65%)
Sep 14, 2015 25.76 25.87 25.63 25.76 3,608,173 -0.31(-1.19%)
Sep 11, 2015 25.95 26.09 25.90 26.07 3,313,456 +0.01(+0.05%)
Sep 10, 2015 25.91 26.22 25.87 26.06 5,035,905 +0.25(+0.98%)
Sep 09, 2015 26.36 26.40 25.74 25.81 5,505,620 -0.47(-1.77%)
Sep 08, 2015 26.53 26.60 25.96 26.27 8,707,615 +0.57(+2.22%)
Sep 04, 2015 25.72 25.70 25.70 25.70 3,481,876 -0.60(-2.29%)
Sep 03, 2015 26.54 26.59 26.21 26.31 3,747,459 -0.01(-0.05%)
Sep 02, 2015 26.35 26.40 26.01 26.32 6,697,158 +0.76(+2.96%)
Sep 01, 2015 25.87 25.93 25.48 25.56 7,061,819 -0.95(-3.57%)
Aug 31, 2015 26.62 26.80 26.49 26.51 2,586,859 -0.21(-0.78%)
Aug 28, 2015 26.27 26.73 26.27 26.72 4,229,967 +0.03(+0.10%)
Aug 27, 2015 26.40 26.77 26.35 26.69 6,106,848 +0.48(+1.83%)
Aug 26, 2015 26.22 26.23 25.43 26.21 7,372,619 +0.69(+2.69%)
Aug 25, 2015 26.61 26.62 25.52 25.52 7,403,034 -0.49(-1.89%)
Aug 24, 2015 25.87 26.62 25.48 26.02 9,476,233 -0.69(-2.57%)
Aug 21, 2015 27.30 27.40 26.69 26.70 6,162,104 -0.96(-3.47%)
Aug 20, 2015 27.90 27.97 27.65 27.66 4,855,332 -0.38(-1.36%)
Aug 19, 2015 28.23 28.25 27.93 28.04 3,903,584 -0.41(-1.46%)
Aug 18, 2015 28.52 28.58 28.44 28.46 2,914,673 -0.14(-0.50%)
Aug 17, 2015 28.41 28.63 28.34 28.60 2,891,841 +0.12(+0.43%)
Aug 14, 2015 28.34 28.49 28.31 28.48 2,921,394 +0.05(+0.18%)
Aug 13, 2015 28.57 28.63 28.37 28.42 6,824,469 -0.12(-0.41%)
Aug 12, 2015 28.46 28.57 28.15 28.54 5,774,058 -0.08(-0.26%)
Aug 11, 2015 28.50 28.65 28.48 28.62 6,413,846 -0.23(-0.80%)
Aug 10, 2015 28.72 28.96 28.69 28.85 6,001,755 +0.20(+0.71%)
Aug 07, 2015 28.54 28.66 28.40 28.64 6,014,452 -0.05(-0.18%)
Aug 06, 2015 29.05 29.07 28.66 28.69 14,643,913 +0.47(+1.65%)
Aug 05, 2015 28.03 28.31 27.97 28.23 5,764,248 +0.46(+1.66%)
Aug 04, 2015 28.04 28.09 27.70 27.77 4,965,202 -0.04(-0.14%)
Aug 03, 2015 27.86 27.92 27.61 27.81 4,495,076 +0.04(+0.16%)
Jul 31, 2015 27.91 27.93 27.72 27.76 6,645,753 -0.10(-0.34%)
Jul 30, 2015 27.65 27.90 27.54 27.86 12,039,602 +0.62(+2.28%)
Jul 29, 2015 26.66 27.52 27.22 27.24 14,766,103 +0.58(+2.18%)
Jul 28, 2015 26.49 26.69 26.36 26.66 6,147,398 +0.07(+0.26%)
Jul 27, 2015 26.50 26.61 26.38 26.59 4,138,116 +0.13(+0.51%)
Jul 24, 2015 26.83 26.83 26.38 26.45 4,340,587 -0.39(-1.45%)
Jul 23, 2015 26.96 27.00 26.77 26.84 4,872,410 -0.19(-0.71%)
Jul 22, 2015 27.01 27.10 26.94 27.03 3,232,646 -0.21(-0.77%)
Jul 21, 2015 27.26 27.35 27.20 27.24 4,484,580 -0.25(-0.91%)
Jul 20, 2015 27.47 27.59 27.38 27.49 7,772,255 +0.04(+0.14%)
Jul 17, 2015 27.27 27.49 27.22 27.45 4,374,597 -0.09(-0.32%)
Jul 16, 2015 27.50 27.61 27.48 27.54 3,501,745 -0.01(-0.05%)
Jul 15, 2015 27.65 27.66 27.49 27.56 5,844,084 -0.14(-0.51%)
Jul 14, 2015 27.65 27.74 27.52 27.70 9,592,918 +0.29(+1.05%)
Jul 13, 2015 27.13 27.51 27.36 27.41 5,820,698 +0.28(+1.04%)
Jul 10, 2015 27.14 27.22 27.01 27.13 7,161,622 +0.42(+1.56%)
Jul 09, 2015 26.97 27.03 26.71 26.71 13,939,813 +0.28(+1.06%)
Jul 08, 2015 26.58 26.61 26.37 26.43 3,665,009 -0.29(-1.08%)
Jul 07, 2015 26.64 26.76 26.32 26.72 10,637,621 -0.09(-0.33%)
Jul 06, 2015 26.80 26.95 26.70 26.81 3,210,323 -0.20(-0.73%)
Jul 02, 2015 27.05 27.01 27.01 27.01 3,291,850 +0.08(+0.28%)
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.