Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 28.98 29.04 28.61 28.63 206,079,072 -0.25(-0.85%)
Oct 29, 2015 28.43 28.91 28.33 28.87 213,738,112 +0.30(+1.06%)
Oct 28, 2015 28.01 28.58 27.80 28.57 357,004,864 +1.13(+4.12%)
Oct 27, 2015 4.810 4.810 4.810 27.44 290,983,392 -0.17(-0.63%)
Oct 26, 2015 28.29 28.30 27.53 27.61 276,773,504 -0.91(-3.19%)
Oct 23, 2015 27.95 28.56 27.87 28.52 247,831,744 +0.86(+3.10%)
Oct 22, 2015 27.39 27.67 27.33 27.67 173,650,960 +0.42(+1.53%)
Oct 21, 2015 27.31 27.69 27.24 27.25 176,656,048 -0.00(-0.01%)
Oct 20, 2015 26.67 27.35 26.55 27.25 204,376,928 +0.49(+1.83%)
Oct 19, 2015 26.54 26.77 26.38 26.76 124,179,120 +0.17(+0.62%)
Oct 16, 2015 26.78 26.83 26.48 26.60 163,779,552 -0.20(-0.73%)
Oct 15, 2015 26.57 26.85 26.47 26.80 157,219,840 +0.40(+1.50%)
Oct 14, 2015 26.66 26.71 26.24 26.40 185,580,352 -0.38(-1.41%)
Oct 13, 2015 26.55 26.94 26.51 26.78 137,910,496 +0.05(+0.17%)
Oct 12, 2015 27.00 27.01 26.69 26.73 127,164,576 -0.12(-0.46%)
Oct 09, 2015 26.35 26.90 26.23 26.86 220,276,320 +0.63(+2.39%)
Oct 08, 2015 26.40 26.40 25.92 26.23 258,695,040 -0.31(-1.16%)
Oct 07, 2015 26.77 26.77 26.21 26.54 195,171,696 -0.13(-0.48%)
Oct 06, 2015 26.50 26.77 26.29 26.66 203,896,128 +0.13(+0.48%)
Oct 05, 2015 26.32 26.68 26.13 26.54 217,316,112 +0.10(+0.36%)
Oct 02, 2015 25.87 26.59 25.76 26.44 242,207,952 +0.19(+0.73%)
Oct 01, 2015 26.13 26.26 25.71 26.25 266,790,368 -0.17(-0.65%)
Sep 30, 2015 26.39 26.72 26.05 26.42 277,423,840 +0.30(+1.14%)
Sep 29, 2015 27.03 27.19 25.84 26.12 306,101,056 -0.81(-3.01%)
Sep 28, 2015 27.27 27.44 26.93 26.93 217,404,928 -0.54(-1.98%)
Sep 25, 2015 27.89 27.95 27.31 27.48 234,410,544 -0.07(-0.25%)
Sep 24, 2015 27.13 27.67 26.92 27.55 209,403,568 +0.16(+0.59%)
Sep 23, 2015 27.22 27.48 27.14 27.38 149,231,072 +0.22(+0.81%)
Sep 22, 2015 27.16 27.35 26.95 27.16 210,044,224 -0.43(-1.57%)
Sep 21, 2015 27.23 27.64 27.23 27.60 209,575,824 +0.42(+1.55%)
Sep 18, 2015 26.88 27.38 26.80 27.18 310,109,664 -0.11(-0.41%)
Sep 17, 2015 27.71 27.90 27.24 27.29 267,529,568 -0.60(-2.14%)
Sep 16, 2015 27.85 27.92 27.65 27.89 155,095,200 +0.03(+0.11%)
Sep 15, 2015 27.77 27.91 27.41 27.85 180,779,488 +0.23(+0.84%)
Sep 14, 2015 27.93 28.00 27.51 27.62 243,542,688 +0.26(+0.96%)
Sep 11, 2015 26.78 27.36 26.77 27.36 208,375,984 +0.39(+1.46%)
Sep 10, 2015 26.41 27.14 26.33 26.97 262,493,856 +0.58(+2.20%)
Sep 09, 2015 27.25 27.31 26.29 26.39 354,688,576 -0.52(-1.92%)
Sep 08, 2015 26.77 26.96 26.43 26.90 228,668,800 +0.73(+2.78%)
Sep 04, 2015 26.10 26.18 26.18 26.18 208,713,408 -0.26(-1.00%)
Sep 03, 2015 26.95 27.02 26.36 26.44 222,121,856 -0.47(-1.75%)
Sep 02, 2015 26.41 26.91 26.14 26.91 258,218,000 +1.11(+4.29%)
Sep 01, 2015 26.39 26.80 25.72 25.80 320,490,624 -1.21(-4.47%)
Aug 31, 2015 26.84 27.44 26.83 27.01 234,621,440 -0.13(-0.47%)
Aug 28, 2015 26.87 27.14 26.72 27.14 221,938,912 +0.09(+0.33%)
Aug 27, 2015 26.88 27.13 26.35 27.05 353,064,352 +0.77(+2.94%)
Aug 26, 2015 25.65 26.32 25.16 26.28 403,754,848 +1.43(+5.74%)
Aug 25, 2015 26.62 26.62 24.79 24.85 432,184,256 +0.15(+0.60%)
Aug 24, 2015 22.73 26.06 22.04 24.70 676,855,232 -0.63(-2.50%)
Aug 21, 2015 26.45 26.81 25.31 25.33 535,495,840 -1.65(-6.12%)
Aug 20, 2015 27.33 27.39 26.74 26.98 285,872,032 -0.57(-2.05%)
Aug 19, 2015 27.81 27.91 27.47 27.55 201,451,920 -0.36(-1.28%)
Aug 18, 2015 27.89 28.13 27.79 27.91 144,234,176 -0.16(-0.56%)
Aug 17, 2015 27.80 28.18 27.67 28.07 170,636,048 +0.29(+1.03%)
Aug 14, 2015 27.38 27.86 27.31 27.78 179,212,576 +0.19(+0.70%)
Aug 13, 2015 27.80 27.82 27.44 27.58 202,532,528 +0.11(+0.39%)
Aug 12, 2015 28.15 28.18 27.38 27.48 424,371,616 +0.29(+1.07%)
Aug 11, 2015 28.22 28.29 27.15 27.19 405,067,840 -1.49(-5.20%)
Aug 10, 2015 27.91 28.74 27.91 28.68 229,280,496 +1.01(+3.64%)
Aug 07, 2015 27.45 27.85 27.43 27.67 161,432,576 +0.09(+0.34%)
Aug 06, 2015 27.78 27.91 27.34 27.58 220,774,480 -0.03(-0.12%)
Aug 05, 2015 27.03 28.10 26.82 27.61 414,941,792 +0.18(+0.66%)
Aug 04, 2015 28.10 28.16 27.10 27.43 518,004,480 -0.91(-3.21%)
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.