Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 26.87 27.35 26.07 27.15 3,689,010 +0.41(+1.52%)
Oct 29, 2015 26.13 26.79 25.34 26.75 3,752,941 +1.17(+4.59%)
Oct 28, 2015 24.74 25.62 24.60 25.57 2,718,514 +0.90(+3.66%)
Oct 27, 2015 24.26 24.82 24.26 24.67 1,924,175 +0.24(+0.98%)
Oct 26, 2015 24.17 24.76 23.93 24.43 2,472,259 +0.29(+1.19%)
Oct 23, 2015 24.18 24.56 23.76 24.14 1,684,095 +0.14(+0.60%)
Oct 22, 2015 24.20 24.50 23.72 24.00 2,616,932 +0.00(+0.00%)
Oct 21, 2015 24.68 24.80 23.91 24.00 2,802,840 -0.65(-2.62%)
Oct 20, 2015 25.28 25.32 23.98 24.65 3,258,545 -1.00(-3.89%)
Oct 19, 2015 26.56 26.70 25.58 25.64 1,477,213 -1.24(-4.60%)
Oct 16, 2015 26.62 27.13 25.95 26.88 2,026,922 +0.19(+0.72%)
Oct 15, 2015 25.80 26.71 25.28 26.69 2,759,519 +1.00(+3.89%)
Oct 14, 2015 25.88 26.52 25.52 25.69 2,820,125 -0.02(-0.06%)
Oct 13, 2015 26.53 26.53 25.34 25.71 2,664,663 -0.89(-3.36%)
Oct 12, 2015 27.06 27.12 26.36 26.60 2,079,466 +0.29(+1.09%)
Oct 09, 2015 26.99 27.14 25.95 26.31 2,752,137 -0.69(-2.54%)
Oct 08, 2015 25.24 27.15 25.15 27.00 4,139,125 +1.51(+5.92%)
Oct 07, 2015 25.56 25.84 24.21 25.49 13,035,552 -0.11(-0.44%)
Oct 06, 2015 24.61 26.81 24.33 25.60 8,809,942 +0.58(+2.33%)
Oct 05, 2015 24.68 25.32 24.53 25.02 2,205,404 +0.51(+2.09%)
Oct 02, 2015 24.78 25.07 24.17 24.51 3,879,785 -0.57(-2.26%)
Oct 01, 2015 24.19 25.86 24.16 25.08 8,649,690 +2.53(+11.23%)
Sep 30, 2015 22.19 22.78 21.91 22.54 2,068,631 +0.49(+2.21%)
Sep 29, 2015 21.81 22.64 21.59 22.06 2,517,162 +0.46(+2.14%)
Sep 28, 2015 22.31 22.74 21.38 21.59 2,384,376 -0.96(-4.25%)
Sep 25, 2015 21.99 22.59 21.38 22.55 2,018,726 +0.61(+2.80%)
Sep 24, 2015 21.30 22.17 21.18 21.94 1,728,373 +0.54(+2.50%)
Sep 23, 2015 21.42 22.23 21.04 21.40 1,720,403 +0.37(+1.75%)
Sep 22, 2015 20.84 21.20 20.60 21.04 2,070,221 +0.06(+0.27%)
Sep 21, 2015 22.00 22.00 20.93 20.98 2,072,469 -0.41(-1.90%)
Sep 18, 2015 21.21 22.16 21.21 21.39 2,357,155 -0.94(-4.22%)
Sep 17, 2015 21.59 22.80 21.58 22.33 1,916,333 +0.50(+2.31%)
Sep 16, 2015 22.57 22.77 21.31 21.83 2,489,694 -0.76(-3.36%)
Sep 15, 2015 22.70 22.83 22.11 22.58 1,533,973 +0.02(+0.11%)
Sep 14, 2015 24.00 24.08 22.37 22.56 1,836,482 -1.57(-6.49%)
Sep 11, 2015 23.95 24.44 23.56 24.13 1,720,419 +0.13(+0.53%)
Sep 10, 2015 23.89 24.30 23.46 24.00 1,461,700 +0.11(+0.47%)
Sep 09, 2015 23.97 24.38 23.70 23.89 2,458,475 +0.20(+0.84%)
Sep 08, 2015 23.15 23.73 22.82 23.69 1,273,845 +0.86(+3.78%)
Sep 04, 2015 22.67 22.82 22.82 22.82 1,794,729 -0.19(-0.83%)
Sep 03, 2015 22.88 23.68 22.74 23.02 1,782,690 -0.02(-0.07%)
Sep 02, 2015 24.35 24.35 22.52 23.03 1,431,346 +0.07(+0.31%)
Sep 01, 2015 23.14 23.37 22.71 22.96 2,055,935 -0.93(-3.91%)
Aug 31, 2015 23.10 23.99 22.90 23.89 1,709,475 +0.43(+1.84%)
Aug 28, 2015 23.33 23.89 22.83 23.46 3,368,069 +0.69(+3.02%)
Aug 27, 2015 23.73 23.79 22.03 22.78 2,465,252 -0.16(-0.70%)
Aug 26, 2015 22.95 23.07 21.77 22.94 2,353,922 +0.50(+2.21%)
Aug 25, 2015 24.01 24.01 22.39 22.44 2,064,473 -0.84(-3.60%)
Aug 24, 2015 24.52 24.52 22.98 23.28 3,877,773 -1.52(-6.12%)
Aug 21, 2015 27.29 27.38 24.39 24.80 4,614,649 -3.14(-11.24%)
Aug 20, 2015 27.82 28.73 27.82 27.94 961,950 -0.68(-2.37%)
Aug 19, 2015 28.71 28.99 28.10 28.61 1,136,350 -0.34(-1.16%)
Aug 18, 2015 28.97 29.22 28.57 28.95 1,358,013 -0.27(-0.93%)
Aug 17, 2015 27.95 29.39 27.68 29.22 1,973,468 +1.33(+4.78%)
Aug 14, 2015 27.98 28.38 27.46 27.89 1,431,432 -0.26(-0.91%)
Aug 13, 2015 28.70 29.49 27.97 28.14 1,922,040 -0.03(-0.11%)
Aug 12, 2015 27.25 28.25 26.95 28.18 2,747,336 +0.60(+2.17%)
Aug 11, 2015 26.21 27.76 25.88 27.58 2,636,884 +0.82(+3.07%)
Aug 10, 2015 25.40 26.83 25.32 26.75 1,599,731 +1.35(+5.31%)
Aug 07, 2015 25.22 25.58 24.80 25.40 1,560,693 +0.08(+0.32%)
Aug 06, 2015 24.34 25.46 24.33 25.32 1,617,286 +0.54(+2.16%)
Aug 05, 2015 24.97 25.06 24.38 24.79 2,167,300 +0.29(+1.19%)
Aug 04, 2015 24.23 24.75 24.01 24.50 1,367,101 +0.28(+1.18%)
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.