Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 27.97 28.15 27.82 27.88 8,700,078 +0.17(+0.63%)
Oct 29, 2015 27.76 27.84 27.60 27.71 13,191,520 -0.48(-1.70%)
Oct 28, 2015 28.03 28.28 27.87 28.19 12,241,523 +1.15(+4.26%)
Oct 27, 2015 27.13 27.31 26.97 27.03 5,731,976 -0.21(-0.76%)
Oct 26, 2015 27.31 27.46 27.17 27.24 4,262,367 -0.03(-0.09%)
Oct 23, 2015 27.13 27.38 27.10 27.27 4,955,313 +0.43(+1.62%)
Oct 22, 2015 26.78 26.91 26.58 26.83 4,901,325 +0.38(+1.42%)
Oct 21, 2015 26.59 26.63 26.24 26.46 6,851,185 -0.19(-0.73%)
Oct 20, 2015 27.16 27.16 26.57 26.65 5,397,949 -0.38(-1.39%)
Oct 19, 2015 27.02 27.18 26.85 27.03 5,976,083 -0.14(-0.52%)
Oct 16, 2015 26.78 27.18 26.78 27.17 4,739,487 +0.27(+1.01%)
Oct 15, 2015 26.55 26.90 26.45 26.90 5,155,774 +0.60(+2.27%)
Oct 14, 2015 26.19 26.40 26.16 26.30 4,914,646 +0.33(+1.27%)
Oct 13, 2015 26.10 26.35 25.93 25.97 19,934,690 -0.17(-0.67%)
Oct 12, 2015 25.90 26.28 25.84 26.15 6,154,495 +0.10(+0.40%)
Oct 09, 2015 25.96 26.11 25.81 26.04 8,100,290 +0.04(+0.15%)
Oct 08, 2015 25.60 26.00 25.57 26.00 4,293,862 +0.29(+1.11%)
Oct 07, 2015 25.70 25.81 25.45 25.72 5,720,247 -0.03(-0.13%)
Oct 06, 2015 25.89 25.93 25.59 25.75 4,107,729 -0.12(-0.48%)
Oct 05, 2015 25.67 25.89 25.66 25.88 4,189,325 +0.30(+1.16%)
Oct 02, 2015 25.00 25.58 24.85 25.58 5,251,825 +0.49(+1.96%)
Oct 01, 2015 25.27 25.34 24.79 25.09 5,085,567 +0.19(+0.75%)
Sep 30, 2015 24.71 24.92 24.66 24.90 4,629,696 +0.58(+2.37%)
Sep 29, 2015 24.22 24.52 24.11 24.32 7,236,932 -0.01(-0.05%)
Sep 28, 2015 24.94 24.94 24.24 24.33 7,408,747 -0.58(-2.34%)
Sep 25, 2015 25.51 25.55 24.75 24.92 5,741,936 -0.20(-0.80%)
Sep 24, 2015 25.07 25.20 24.82 25.12 4,516,160 -0.03(-0.10%)
Sep 23, 2015 25.35 25.38 25.09 25.14 4,155,327 +0.09(+0.36%)
Sep 22, 2015 25.09 25.21 24.87 25.05 10,460,761 -0.73(-2.81%)
Sep 21, 2015 26.09 26.16 25.67 25.78 6,328,214 -0.10(-0.40%)
Sep 18, 2015 25.84 26.10 25.75 25.88 4,782,198 -0.28(-1.09%)
Sep 17, 2015 25.97 26.43 25.92 26.17 4,698,785 -0.07(-0.27%)
Sep 16, 2015 25.93 26.33 25.89 26.24 4,328,509 +0.31(+1.20%)
Sep 15, 2015 25.66 25.95 25.59 25.93 6,922,101 +0.17(+0.65%)
Sep 14, 2015 25.75 25.87 25.63 25.76 3,608,774 -0.31(-1.19%)
Sep 11, 2015 25.95 26.08 25.89 26.07 3,314,009 +0.01(+0.05%)
Sep 10, 2015 25.90 26.22 25.86 26.06 5,036,744 +0.25(+0.98%)
Sep 09, 2015 26.35 26.39 25.74 25.80 5,506,537 -0.47(-1.78%)
Sep 08, 2015 26.52 26.59 25.95 26.27 8,709,066 +0.57(+2.22%)
Sep 04, 2015 25.72 25.70 25.70 25.70 3,482,456 -0.60(-2.29%)
Sep 03, 2015 26.54 26.59 26.21 26.30 3,748,083 -0.01(-0.05%)
Sep 02, 2015 26.34 26.39 26.01 26.32 6,698,274 +0.76(+2.96%)
Sep 01, 2015 25.86 25.92 25.48 25.56 7,062,996 -0.95(-3.57%)
Aug 31, 2015 26.61 26.79 26.49 26.50 2,587,290 -0.21(-0.78%)
Aug 28, 2015 26.26 26.73 26.26 26.71 4,230,671 +0.03(+0.10%)
Aug 27, 2015 26.39 26.76 26.34 26.68 6,107,865 +0.48(+1.83%)
Aug 26, 2015 26.21 26.23 25.43 26.21 7,373,847 +0.69(+2.69%)
Aug 25, 2015 26.60 26.62 25.52 25.52 7,404,267 -0.49(-1.89%)
Aug 24, 2015 25.86 26.62 25.48 26.01 9,477,811 -0.69(-2.57%)
Aug 21, 2015 27.29 27.39 26.68 26.70 6,163,131 -0.96(-3.47%)
Aug 20, 2015 27.90 27.96 27.65 27.66 4,856,141 -0.38(-1.36%)
Aug 19, 2015 28.23 28.25 27.93 28.04 3,904,235 -0.41(-1.46%)
Aug 18, 2015 28.51 28.58 28.43 28.45 2,915,158 -0.14(-0.50%)
Aug 17, 2015 28.40 28.63 28.34 28.59 2,892,322 +0.12(+0.43%)
Aug 14, 2015 28.34 28.48 28.31 28.47 2,921,881 +0.05(+0.18%)
Aug 13, 2015 28.57 28.62 28.36 28.42 6,825,606 -0.12(-0.41%)
Aug 12, 2015 28.46 28.56 28.14 28.54 5,775,020 -0.08(-0.26%)
Aug 11, 2015 28.49 28.65 28.47 28.61 6,414,915 -0.23(-0.80%)
Aug 10, 2015 28.71 28.96 28.69 28.84 6,002,756 +0.20(+0.71%)
Aug 07, 2015 28.54 28.66 28.40 28.64 6,015,455 -0.05(-0.18%)
Aug 06, 2015 29.05 29.07 28.66 28.69 14,646,354 +0.47(+1.65%)
Aug 05, 2015 28.02 28.31 27.96 28.22 5,765,209 +0.46(+1.66%)
Aug 04, 2015 28.04 28.08 27.70 27.76 4,966,030 -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.