Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 27.65 27.76 27.51 27.52 741,518 +0.29(+1.07%)
Oct 29, 2015 27.29 27.38 26.49 27.23 1,945,030 -0.84(-3.00%)
Oct 28, 2015 27.79 28.16 27.65 28.07 982,127 +0.36(+1.29%)
Oct 27, 2015 27.57 27.76 27.40 27.72 801,106 -0.33(-1.17%)
Oct 26, 2015 28.15 28.18 27.95 28.05 1,312,289 +0.14(+0.49%)
Oct 23, 2015 27.72 28.06 27.42 27.91 1,677,105 +0.06(+0.21%)
Oct 22, 2015 27.58 27.96 27.57 27.85 1,541,275 +0.62(+2.28%)
Oct 21, 2015 27.51 27.59 27.20 27.23 1,510,190 +0.84(+3.19%)
Oct 20, 2015 26.41 26.50 26.26 26.39 581,539 -0.19(-0.73%)
Oct 19, 2015 26.51 26.60 26.33 26.58 821,773 +0.24(+0.92%)
Oct 16, 2015 26.31 26.35 26.02 26.34 794,928 +0.18(+0.70%)
Oct 15, 2015 25.77 26.17 25.73 26.16 801,424 +0.95(+3.77%)
Oct 14, 2015 25.40 25.56 25.18 25.21 492,914 -0.39(-1.51%)
Oct 13, 2015 25.62 25.94 25.57 25.59 396,444 -0.29(-1.12%)
Oct 12, 2015 25.85 25.98 25.73 25.88 770,720 +0.11(+0.41%)
Oct 09, 2015 25.71 25.82 25.59 25.78 675,429 +0.17(+0.68%)
Oct 08, 2015 25.46 25.64 25.21 25.60 1,730,640 -0.33(-1.27%)
Oct 07, 2015 25.83 25.97 25.59 25.93 612,171 +0.42(+1.63%)
Oct 06, 2015 25.57 25.66 25.27 25.52 959,770 -0.16(-0.60%)
Oct 05, 2015 25.59 25.73 25.47 25.67 1,890,572 +0.71(+2.83%)
Oct 02, 2015 24.63 24.97 24.09 24.96 2,283,092 +1.01(+4.21%)
Oct 01, 2015 24.03 24.09 23.77 23.96 1,632,393 +0.21(+0.90%)
Sep 30, 2015 23.48 23.77 23.35 23.74 1,108,244 +0.86(+3.77%)
Sep 29, 2015 22.63 22.93 22.54 22.88 1,727,254 -0.43(-1.83%)
Sep 28, 2015 24.04 24.06 23.13 23.31 3,503,200 -1.25(-5.09%)
Sep 25, 2015 24.94 25.03 24.39 24.56 1,553,040 +0.39(+1.61%)
Sep 24, 2015 24.19 24.21 23.68 24.17 2,800,293 +0.04(+0.16%)
Sep 23, 2015 24.17 24.27 23.89 24.13 1,889,680 -0.04(-0.16%)
Sep 22, 2015 24.21 24.29 23.92 24.17 1,258,322 -0.42(-1.73%)
Sep 21, 2015 24.70 24.88 24.49 24.59 760,979 +0.05(+0.20%)
Sep 18, 2015 24.88 25.03 24.45 24.55 1,291,506 -0.98(-3.82%)
Sep 17, 2015 25.65 25.95 25.49 25.52 1,537,171 +0.27(+1.07%)
Sep 16, 2015 25.07 25.43 24.99 25.25 1,166,658 +0.29(+1.16%)
Sep 15, 2015 24.70 25.03 24.53 24.96 1,120,976 -0.12(-0.46%)
Sep 14, 2015 25.08 25.09 24.90 25.08 734,812 -0.19(-0.76%)
Sep 11, 2015 25.12 25.30 24.99 25.27 1,458,204 +0.22(+0.89%)
Sep 10, 2015 24.87 25.20 24.68 25.05 1,614,937 +0.84(+3.47%)
Sep 09, 2015 24.73 24.84 24.15 24.21 1,849,080 +0.15(+0.64%)
Sep 08, 2015 23.73 24.12 23.73 24.05 1,675,498 +0.33(+1.38%)
Sep 04, 2015 23.76 23.72 23.72 23.72 1,077,564 -0.73(-3.00%)
Sep 03, 2015 24.80 24.84 24.34 24.46 1,774,537 -0.14(-0.59%)
Sep 02, 2015 24.39 24.60 24.07 24.60 907,607 +0.57(+2.37%)
Sep 01, 2015 24.27 24.41 23.91 24.03 1,459,798 -0.87(-3.49%)
Aug 31, 2015 24.94 25.14 24.84 24.90 1,320,462 -0.09(-0.35%)
Aug 28, 2015 25.14 25.17 24.83 24.99 1,368,122 +0.01(+0.04%)
Aug 27, 2015 24.66 25.07 24.65 24.98 1,932,852 +0.79(+3.27%)
Aug 26, 2015 24.03 24.21 23.34 24.19 2,578,786 +1.21(+5.25%)
Aug 25, 2015 23.98 23.99 22.97 22.98 1,709,982 +0.52(+2.32%)
Aug 24, 2015 21.70 23.09 20.78 22.46 2,371,725 -1.22(-5.14%)
Aug 21, 2015 24.23 24.44 23.67 23.68 1,585,206 -0.98(-3.96%)
Aug 20, 2015 25.03 25.10 24.59 24.65 1,475,417 -1.07(-4.17%)
Aug 19, 2015 25.84 25.85 25.53 25.72 1,058,839 -0.23(-0.89%)
Aug 18, 2015 25.98 26.11 25.91 25.96 464,062 +0.04(+0.15%)
Aug 17, 2015 25.77 26.01 25.69 25.92 520,152 -0.28(-1.07%)
Aug 14, 2015 26.15 26.24 26.00 26.20 394,592 +0.14(+0.56%)
Aug 13, 2015 26.07 26.18 25.98 26.05 768,964 +0.24(+0.94%)
Aug 12, 2015 25.95 25.95 25.36 25.81 1,120,297 -0.61(-2.30%)
Aug 11, 2015 26.47 26.67 26.30 26.42 1,097,336 +0.19(+0.74%)
Aug 10, 2015 25.96 26.25 25.96 26.23 697,517 +0.31(+1.19%)
Aug 07, 2015 25.76 25.93 25.65 25.92 646,218 +0.26(+1.02%)
Aug 06, 2015 25.88 25.95 25.55 25.66 1,191,814 -0.53(-2.03%)
Aug 05, 2015 26.19 26.34 26.08 26.19 1,389,356 -0.24(-0.91%)
Aug 04, 2015 26.56 26.60 26.26 26.43 1,410,615 -0.39(-1.44%)
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.