Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 25.37 25.79 25.23 25.70 3,246,010 +0.77(+3.09%)
Sep 29, 2015 24.68 25.07 24.35 24.93 2,960,871 +0.26(+1.07%)
Sep 28, 2015 25.61 25.70 24.51 24.67 2,917,723 -1.17(-4.53%)
Sep 25, 2015 25.58 26.10 25.46 25.84 4,281,816 +0.67(+2.68%)
Sep 24, 2015 25.21 25.37 24.81 25.16 3,700,075 -0.44(-1.72%)
Sep 23, 2015 25.43 25.77 25.21 25.60 1,994,511 +0.12(+0.46%)
Sep 22, 2015 25.42 25.83 25.14 25.49 3,682,748 -0.50(-1.92%)
Sep 21, 2015 25.68 26.22 25.58 25.98 3,192,178 +0.55(+2.15%)
Sep 18, 2015 25.87 25.88 25.37 25.44 6,498,571 -0.90(-3.41%)
Sep 17, 2015 27.10 27.59 26.26 26.34 5,529,574 -0.75(-2.77%)
Sep 16, 2015 27.08 27.21 26.69 27.09 2,532,245 +0.08(+0.29%)
Sep 15, 2015 26.16 27.12 26.09 27.01 3,429,023 +0.93(+3.56%)
Sep 14, 2015 26.38 26.45 25.94 26.08 2,212,791 -0.38(-1.44%)
Sep 11, 2015 26.32 26.54 26.11 26.46 1,996,846 -0.10(-0.37%)
Sep 10, 2015 26.37 26.84 26.10 26.56 2,340,927 +0.23(+0.89%)
Sep 09, 2015 27.29 27.51 26.27 26.33 4,586,394 -0.29(-1.10%)
Sep 08, 2015 25.97 26.82 25.72 26.62 5,645,995 +1.85(+7.49%)
Sep 04, 2015 24.57 24.76 24.76 24.76 3,581,794 -0.23(-0.94%)
Sep 03, 2015 24.89 25.58 24.72 25.00 3,840,746 +0.21(+0.87%)
Sep 02, 2015 24.88 25.19 24.19 24.78 2,622,659 +0.38(+1.56%)
Sep 01, 2015 24.90 25.02 24.17 24.40 5,290,303 -1.26(-4.91%)
Aug 31, 2015 25.66 25.91 25.48 25.66 2,265,258 -0.23(-0.90%)
Aug 28, 2015 25.63 26.07 25.62 25.90 3,034,233 -0.06(-0.23%)
Aug 27, 2015 25.09 25.97 25.09 25.96 5,408,336 +1.30(+5.27%)
Aug 26, 2015 24.34 24.74 23.75 24.66 4,459,978 +1.09(+4.64%)
Aug 25, 2015 24.47 24.72 23.54 23.56 5,340,962 +0.02(+0.08%)
Aug 24, 2015 22.90 24.53 22.12 23.54 5,060,458 -1.39(-5.56%)
Aug 21, 2015 25.52 25.83 24.93 24.93 4,331,277 -0.90(-3.48%)
Aug 20, 2015 26.51 26.61 25.82 25.83 3,234,257 -1.01(-3.75%)
Aug 19, 2015 27.43 27.48 26.81 26.83 2,748,873 -0.67(-2.45%)
Aug 18, 2015 27.96 28.04 27.42 27.51 2,052,320 -0.44(-1.57%)
Aug 17, 2015 27.59 27.99 27.37 27.95 1,833,358 +0.10(+0.35%)
Aug 14, 2015 27.69 27.86 27.54 27.85 1,382,163 +0.21(+0.78%)
Aug 13, 2015 27.79 28.01 27.47 27.63 2,265,472 +0.04(+0.14%)
Aug 12, 2015 27.72 27.72 26.52 27.60 5,418,637 -0.48(-1.70%)
Aug 11, 2015 28.50 28.74 27.69 28.07 3,957,207 -0.92(-3.17%)
Aug 10, 2015 28.83 29.17 28.51 28.99 1,691,042 +0.58(+2.03%)
Aug 07, 2015 28.96 29.35 28.16 28.42 3,275,707 -0.55(-1.89%)
Aug 06, 2015 28.72 29.06 28.46 28.96 3,732,573 +0.38(+1.33%)
Aug 05, 2015 28.87 29.25 28.11 28.58 3,393,199 +0.01(+0.03%)
Aug 04, 2015 27.75 29.33 27.63 28.57 7,970,853 +0.89(+3.21%)
Aug 03, 2015 27.68 27.88 27.44 27.68 3,623,977 -0.06(-0.21%)
Jul 31, 2015 27.91 27.97 27.32 27.74 2,940,866 -0.21(-0.77%)
Jul 30, 2015 27.59 28.00 27.55 27.96 2,528,187 +0.17(+0.60%)
Jul 29, 2015 27.34 27.90 27.20 27.79 3,150,287 +0.49(+1.79%)
Jul 28, 2015 26.89 27.43 26.68 27.30 2,972,159 +0.60(+2.23%)
Jul 27, 2015 27.63 27.72 26.68 26.71 5,205,654 -1.13(-4.07%)
Jul 24, 2015 28.28 28.52 27.58 27.84 5,168,484 -0.88(-3.06%)
Jul 23, 2015 29.47 29.66 28.55 28.72 6,438,313 -0.75(-2.55%)
Jul 22, 2015 29.33 29.52 29.20 29.47 2,097,706 +0.07(+0.23%)
Jul 21, 2015 29.44 29.93 29.22 29.40 2,833,448 -0.09(-0.30%)
Jul 20, 2015 29.57 29.65 29.28 29.49 2,289,014 +0.03(+0.10%)
Jul 17, 2015 29.53 29.73 29.24 29.46 2,376,299 -0.18(-0.59%)
Jul 16, 2015 29.05 29.65 29.00 29.64 3,138,586 +0.83(+2.88%)
Jul 15, 2015 28.95 29.18 28.65 28.81 2,314,000 -0.10(-0.34%)
Jul 14, 2015 28.68 29.06 28.60 28.90 2,199,171 +0.12(+0.41%)
Jul 13, 2015 28.58 28.87 28.54 28.79 2,409,069 +0.44(+1.55%)
Jul 10, 2015 28.37 28.56 28.14 28.35 3,037,072 +0.55(+1.97%)
Jul 09, 2015 27.73 28.21 27.64 27.80 3,098,252 +0.52(+1.90%)
Jul 08, 2015 28.01 28.12 27.23 27.28 4,494,605 -1.06(-3.75%)
Jul 07, 2015 28.53 28.69 27.59 28.35 5,268,335 -0.28(-0.99%)
Jul 06, 2015 28.94 28.97 28.42 28.63 2,422,129 -0.57(-1.96%)
Jul 02, 2015 29.30 29.20 29.20 29.20 2,489,420 -0.23(-0.78%)
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.