Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 24.91 25.23 24.83 25.12 5,522,854 +0.43(+1.74%)
Sep 29, 2015 24.70 24.82 24.29 24.69 5,279,938 +0.08(+0.33%)
Sep 28, 2015 25.20 25.22 24.56 24.61 6,898,329 -0.75(-2.96%)
Sep 25, 2015 25.27 25.60 25.08 25.36 5,740,636 +0.34(+1.36%)
Sep 24, 2015 25.00 25.29 24.81 25.02 6,792,079 -0.13(-0.52%)
Sep 23, 2015 25.43 25.84 25.15 25.15 4,049,395 -0.23(-0.91%)
Sep 22, 2015 25.67 25.79 25.33 25.38 5,241,863 -0.50(-1.93%)
Sep 21, 2015 25.72 26.07 25.70 25.88 4,148,755 +0.25(+0.98%)
Sep 18, 2015 25.76 25.85 25.41 25.63 8,333,746 -0.41(-1.57%)
Sep 17, 2015 26.03 26.39 25.61 26.04 5,639,564 -0.09(-0.34%)
Sep 16, 2015 26.51 26.62 26.09 26.13 4,934,663 -0.34(-1.28%)
Sep 15, 2015 26.29 26.54 25.81 26.47 5,446,677 +0.40(+1.53%)
Sep 14, 2015 26.27 26.29 25.81 26.07 3,701,220 -0.21(-0.80%)
Sep 11, 2015 26.72 26.73 26.11 26.28 6,059,335 -0.50(-1.87%)
Sep 10, 2015 27.00 27.12 26.68 26.78 7,831,290 -0.19(-0.70%)
Sep 09, 2015 27.24 27.51 26.89 26.97 5,811,184 +0.01(+0.04%)
Sep 08, 2015 26.60 27.07 26.55 26.96 9,591,788 +0.78(+2.98%)
Sep 04, 2015 26.38 26.18 26.18 26.18 5,944,700 -0.59(-2.20%)
Sep 03, 2015 26.38 26.94 26.38 26.77 5,026,907 -0.23(-0.85%)
Sep 02, 2015 26.38 27.16 26.11 27.00 10,175,406 +1.10(+4.25%)
Sep 01, 2015 26.58 26.65 25.77 25.90 6,194,039 -1.14(-4.22%)
Aug 31, 2015 26.98 27.29 26.81 27.04 5,508,323 +0.00(+0.00%)
Aug 28, 2015 26.70 27.27 26.62 27.04 4,785,218 +0.30(+1.12%)
Aug 27, 2015 26.67 26.80 26.22 26.74 7,642,378 +0.37(+1.40%)
Aug 26, 2015 25.76 26.52 25.34 26.37 8,906,156 +1.20(+4.77%)
Aug 25, 2015 26.59 26.59 25.16 25.17 7,079,780 -0.69(-2.67%)
Aug 24, 2015 25.76 26.69 24.81 25.86 10,127,668 -1.25(-4.61%)
Aug 21, 2015 27.59 27.95 27.11 27.11 5,755,065 -0.60(-2.17%)
Aug 20, 2015 28.16 28.23 27.70 27.71 3,760,743 -0.66(-2.33%)
Aug 19, 2015 28.00 28.54 27.92 28.37 3,766,344 +0.25(+0.89%)
Aug 18, 2015 28.31 28.61 28.05 28.12 4,753,409 -0.30(-1.06%)
Aug 17, 2015 28.10 28.57 27.96 28.42 3,293,200 +0.15(+0.53%)
Aug 14, 2015 27.99 28.38 27.99 28.27 3,816,293 +0.30(+1.07%)
Aug 13, 2015 28.55 28.62 27.75 27.97 5,846,258 -0.56(-1.96%)
Aug 12, 2015 27.99 28.55 27.64 28.53 5,320,177 +0.29(+1.03%)
Aug 11, 2015 28.62 28.92 28.10 28.24 4,552,756 -0.52(-1.81%)
Aug 10, 2015 27.82 28.80 27.72 28.76 5,873,043 +1.11(+4.01%)
Aug 07, 2015 27.90 28.07 27.33 27.65 7,704,879 -0.28(-1.00%)
Aug 06, 2015 27.52 28.06 26.48 27.93 13,508,550 -0.63(-2.21%)
Aug 05, 2015 28.66 28.91 28.40 28.56 5,688,336 +0.13(+0.46%)
Aug 04, 2015 28.88 28.89 28.37 28.43 5,083,760 -0.47(-1.63%)
Aug 03, 2015 28.74 29.03 28.40 28.90 6,371,921 +0.30(+1.05%)
Jul 31, 2015 28.42 29.05 28.38 28.60 6,924,981 +0.44(+1.56%)
Jul 30, 2015 28.12 28.22 27.86 28.16 5,565,390 +0.00(+0.00%)
Jul 29, 2015 28.12 28.18 27.78 28.16 6,478,741 -0.06(-0.21%)
Jul 28, 2015 28.33 28.47 27.98 28.22 4,480,178 +0.10(+0.36%)
Jul 27, 2015 27.96 28.30 27.50 28.12 5,833,184 +0.09(+0.32%)
Jul 24, 2015 29.05 29.05 28.01 28.03 6,520,639 -0.93(-3.21%)
Jul 23, 2015 29.21 29.35 28.90 28.96 5,869,722 -0.23(-0.79%)
Jul 22, 2015 29.70 29.80 29.11 29.19 4,721,124 -0.53(-1.78%)
Jul 21, 2015 30.37 30.39 29.67 29.72 4,644,216 -0.78(-2.56%)
Jul 20, 2015 30.94 31.00 30.46 30.50 5,489,999 -0.44(-1.42%)
Jul 17, 2015 30.50 31.13 30.49 30.94 9,012,500 +0.45(+1.48%)
Jul 16, 2015 29.80 30.53 29.75 30.49 5,894,343 +0.82(+2.76%)
Jul 15, 2015 29.85 29.89 29.43 29.67 5,574,729 -0.31(-1.03%)
Jul 14, 2015 29.93 30.09 29.75 29.98 4,625,474 -0.02(-0.07%)
Jul 13, 2015 29.86 30.03 29.61 30.00 3,926,853 +0.24(+0.81%)
Jul 10, 2015 29.82 30.04 29.62 29.76 3,685,707 +0.27(+0.92%)
Jul 09, 2015 29.73 29.84 29.35 29.49 4,324,932 +0.00(+0.00%)
Jul 08, 2015 29.68 29.85 29.39 29.49 6,600,843 -0.39(-1.31%)
Jul 07, 2015 29.53 29.94 29.24 29.88 4,530,105 +0.43(+1.46%)
Jul 06, 2015 29.43 29.62 29.21 29.45 4,921,684 -0.16(-0.54%)
Jul 02, 2015 29.58 29.61 29.61 29.61 3,658,000 +0.04(+0.14%)
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.