Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 25.43 25.87 25.21 25.75 5,713,940 +0.42(+1.65%)
Oct 29, 2015 25.68 25.79 25.19 25.33 3,878,778 -0.18(-0.72%)
Oct 28, 2015 25.45 25.67 25.25 25.51 4,630,723 +0.15(+0.58%)
Oct 27, 2015 25.54 25.69 25.04 25.37 3,659,773 -0.18(-0.69%)
Oct 26, 2015 25.86 25.99 25.51 25.54 4,510,956 -0.33(-1.28%)
Oct 23, 2015 26.12 26.30 25.79 25.87 5,179,829 +0.03(+0.11%)
Oct 22, 2015 25.69 26.06 25.59 25.84 3,640,827 +0.24(+0.92%)
Oct 21, 2015 26.07 26.14 25.55 25.61 2,807,177 -0.35(-1.33%)
Oct 20, 2015 25.76 26.13 25.75 25.95 3,308,548 +0.18(+0.68%)
Oct 19, 2015 25.49 25.85 25.43 25.78 3,577,497 +0.27(+1.07%)
Oct 16, 2015 26.10 26.12 25.35 25.51 7,158,852 -0.57(-2.20%)
Oct 15, 2015 25.60 26.09 25.54 26.08 4,669,826 +0.48(+1.87%)
Oct 14, 2015 27.05 27.20 25.53 25.60 8,720,182 -1.62(-5.97%)
Oct 13, 2015 27.20 27.48 27.15 27.23 3,992,162 -0.09(-0.32%)
Oct 12, 2015 27.20 27.56 27.12 27.31 2,569,391 +0.15(+0.57%)
Oct 09, 2015 27.27 27.31 26.92 27.16 3,932,472 -0.22(-0.81%)
Oct 08, 2015 27.35 27.49 26.90 27.38 3,428,388 -0.03(-0.11%)
Oct 07, 2015 27.56 27.64 27.27 27.41 4,512,826 -0.02(-0.08%)
Oct 06, 2015 27.73 27.89 27.19 27.43 4,632,092 -0.26(-0.96%)
Oct 05, 2015 27.91 28.02 27.36 27.70 6,270,867 -0.07(-0.26%)
Oct 02, 2015 26.97 27.77 26.86 27.77 3,306,970 +0.46(+1.67%)
Oct 01, 2015 27.38 27.40 26.89 27.31 4,914,599 +0.03(+0.11%)
Sep 30, 2015 26.79 27.37 26.74 27.28 8,278,102 +0.85(+3.20%)
Sep 29, 2015 26.07 26.51 25.96 26.44 5,423,034 +0.33(+1.27%)
Sep 28, 2015 26.84 27.18 26.03 26.11 4,478,852 -0.74(-2.76%)
Sep 25, 2015 26.99 27.27 26.70 26.85 6,775,702 -0.06(-0.22%)
Sep 24, 2015 26.95 27.03 26.70 26.91 4,976,395 -0.18(-0.65%)
Sep 23, 2015 27.29 27.34 26.95 27.09 2,947,510 -0.09(-0.32%)
Sep 22, 2015 27.38 27.48 26.85 27.17 5,529,970 -0.43(-1.57%)
Sep 21, 2015 27.76 27.98 27.42 27.61 6,175,610 +0.02(+0.08%)
Sep 18, 2015 27.84 27.94 27.54 27.59 9,051,037 -0.51(-1.83%)
Sep 17, 2015 28.64 28.74 28.01 28.10 4,855,112 -0.54(-1.87%)
Sep 16, 2015 28.30 28.67 28.09 28.64 4,412,122 +0.36(+1.27%)
Sep 15, 2015 28.22 28.61 28.16 28.28 7,247,806 -0.01(-0.03%)
Sep 14, 2015 27.97 28.53 27.92 28.28 8,362,693 +0.35(+1.24%)
Sep 11, 2015 27.25 28.06 27.20 27.94 9,250,017 +0.68(+2.48%)
Sep 10, 2015 27.12 27.55 26.96 27.26 6,778,393 -0.15(-0.53%)
Sep 09, 2015 27.75 27.99 27.30 27.41 8,618,090 -0.13(-0.48%)
Sep 08, 2015 27.19 27.58 27.08 27.54 7,374,739 +0.79(+2.95%)
Sep 04, 2015 26.55 26.75 26.75 26.75 5,298,951 -0.07(-0.27%)
Sep 03, 2015 26.65 27.15 26.59 26.82 6,295,025 +0.21(+0.80%)
Sep 02, 2015 26.32 26.61 26.03 26.61 7,365,662 +0.72(+2.79%)
Sep 01, 2015 26.25 26.60 25.71 25.89 7,545,739 -0.95(-3.54%)
Aug 31, 2015 26.25 26.98 26.17 26.84 9,953,161 +0.56(+2.14%)
Aug 28, 2015 26.09 26.50 26.06 26.28 6,392,620 +0.12(+0.47%)
Aug 27, 2015 26.12 26.70 25.60 26.15 13,065,589 +0.40(+1.56%)
Aug 26, 2015 24.79 25.78 24.29 25.75 15,813,091 +1.68(+6.98%)
Aug 25, 2015 24.60 25.17 24.06 24.07 29,090,420 +2.69(+12.57%)
Aug 24, 2015 21.04 22.37 20.69 21.38 11,773,379 -0.66(-3.02%)
Aug 21, 2015 22.62 22.63 21.83 22.05 9,649,899 -0.91(-3.98%)
Aug 20, 2015 23.16 23.41 22.95 22.96 5,788,582 -0.58(-2.48%)
Aug 19, 2015 23.57 23.69 23.23 23.54 3,687,408 -0.14(-0.59%)
Aug 18, 2015 23.67 23.93 23.57 23.68 3,437,568 +0.03(+0.12%)
Aug 17, 2015 23.76 23.95 23.41 23.65 6,434,387 -0.19(-0.80%)
Aug 14, 2015 23.27 23.91 23.19 23.84 5,265,701 +0.68(+2.93%)
Aug 13, 2015 23.15 23.38 23.03 23.16 3,006,515 +0.00(+0.00%)
Aug 12, 2015 22.83 23.20 22.48 23.16 3,550,160 +0.17(+0.73%)
Aug 11, 2015 22.68 23.02 22.67 23.00 3,755,056 +0.14(+0.61%)
Aug 10, 2015 22.68 22.87 22.57 22.86 4,202,550 +0.39(+1.72%)
Aug 07, 2015 22.81 22.84 22.27 22.47 4,655,549 -0.26(-1.13%)
Aug 06, 2015 23.12 23.22 22.65 22.73 6,086,021 -0.65(-2.78%)
Aug 05, 2015 23.39 23.67 23.36 23.38 3,748,813 +0.03(+0.13%)
Aug 04, 2015 23.34 23.54 23.17 23.35 3,860,067 -0.01(-0.03%)
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.