Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 29.27 29.41 28.66 28.93 869,893 -0.30(-1.02%)
Oct 29, 2015 29.40 29.76 29.08 29.23 399,815 -0.45(-1.52%)
Oct 28, 2015 28.91 29.72 28.84 29.68 328,128 +0.86(+2.99%)
Oct 27, 2015 29.73 29.78 28.68 28.82 480,500 -1.14(-3.82%)
Oct 26, 2015 30.18 30.39 29.80 29.96 247,412 -0.23(-0.75%)
Oct 23, 2015 30.05 30.35 29.78 30.18 196,569 +0.32(+1.08%)
Oct 22, 2015 29.45 30.18 29.27 29.86 175,648 +0.80(+2.77%)
Oct 21, 2015 30.10 30.15 29.02 29.06 566,195 -1.01(-3.37%)
Oct 20, 2015 30.28 30.77 29.82 30.07 288,790 -0.30(-0.98%)
Oct 19, 2015 29.94 30.44 29.74 30.37 600,554 +0.31(+1.02%)
Oct 16, 2015 30.16 30.16 29.60 30.06 281,952 +0.03(+0.11%)
Oct 15, 2015 29.25 30.11 29.05 30.03 280,039 +0.88(+3.01%)
Oct 14, 2015 29.27 29.56 29.01 29.15 269,071 -0.10(-0.33%)
Oct 13, 2015 28.96 29.69 28.76 29.25 244,270 -0.02(-0.06%)
Oct 12, 2015 29.52 29.59 29.11 29.27 369,140 -0.20(-0.68%)
Oct 09, 2015 30.04 30.46 29.40 29.47 651,018 -0.51(-1.69%)
Oct 08, 2015 28.37 30.04 28.20 29.98 632,642 +1.56(+5.50%)
Oct 07, 2015 27.93 28.97 27.78 28.41 934,463 +0.73(+2.65%)
Oct 06, 2015 27.04 27.94 27.00 27.68 445,921 +0.70(+2.60%)
Oct 05, 2015 26.44 27.50 26.31 26.98 717,677 +0.85(+3.23%)
Oct 02, 2015 25.26 26.14 25.10 26.14 359,184 +0.56(+2.20%)
Oct 01, 2015 25.57 25.72 24.98 25.57 414,869 +0.17(+0.67%)
Sep 30, 2015 25.16 25.50 24.99 25.40 429,109 +0.53(+2.14%)
Sep 29, 2015 25.15 25.26 24.71 24.87 550,650 -0.28(-1.12%)
Sep 28, 2015 25.89 25.89 25.07 25.15 288,138 -0.73(-2.83%)
Sep 25, 2015 26.15 26.18 25.74 25.89 168,024 -0.07(-0.28%)
Sep 24, 2015 25.61 26.01 25.06 25.96 400,952 +0.08(+0.31%)
Sep 23, 2015 26.43 26.59 25.86 25.88 294,960 -0.55(-2.07%)
Sep 22, 2015 26.77 26.91 26.26 26.43 381,912 -0.79(-2.90%)
Sep 21, 2015 27.50 27.77 27.13 27.21 296,511 -0.10(-0.35%)
Sep 18, 2015 27.34 27.46 27.05 27.31 751,824 -0.48(-1.74%)
Sep 17, 2015 28.11 28.19 27.71 27.79 239,071 -0.29(-1.03%)
Sep 16, 2015 27.35 28.20 27.30 28.08 258,998 +0.85(+3.13%)
Sep 15, 2015 27.09 27.33 26.91 27.23 191,848 +0.24(+0.89%)
Sep 14, 2015 27.34 27.46 26.68 26.99 225,576 -0.43(-1.56%)
Sep 11, 2015 27.47 27.47 27.04 27.42 268,458 -0.23(-0.84%)
Sep 10, 2015 27.34 27.75 27.21 27.65 429,337 +0.23(+0.82%)
Sep 09, 2015 28.68 28.74 27.38 27.42 425,155 -0.99(-3.48%)
Sep 08, 2015 27.40 28.43 27.20 28.41 557,089 +1.44(+5.34%)
Sep 04, 2015 26.98 26.97 26.97 26.97 387,486 -0.45(-1.64%)
Sep 03, 2015 27.08 27.52 27.04 27.42 344,662 +0.43(+1.61%)
Sep 02, 2015 26.80 27.00 26.18 26.99 409,040 +0.51(+1.91%)
Sep 01, 2015 26.71 26.99 26.44 26.48 334,189 -0.78(-2.86%)
Aug 31, 2015 27.04 27.53 26.67 27.26 391,590 -0.05(-0.18%)
Aug 28, 2015 27.10 27.59 26.80 27.31 385,685 -0.05(-0.18%)
Aug 27, 2015 26.83 27.78 26.68 27.36 476,119 +0.93(+3.50%)
Aug 26, 2015 26.04 26.53 25.63 26.43 447,877 +0.85(+3.30%)
Aug 25, 2015 26.86 26.89 25.56 25.59 739,050 -0.54(-2.08%)
Aug 24, 2015 26.85 27.26 24.86 26.13 724,661 -0.45(-1.68%)
Aug 21, 2015 26.80 27.11 26.56 26.58 955,070 -0.54(-2.00%)
Aug 20, 2015 26.97 27.34 26.83 27.12 481,056 -0.14(-0.50%)
Aug 19, 2015 27.32 27.44 26.98 27.26 630,042 -0.30(-1.07%)
Aug 18, 2015 27.84 27.99 27.20 27.56 319,049 -0.45(-1.60%)
Aug 17, 2015 27.69 28.15 27.46 28.00 433,568 +0.26(+0.92%)
Aug 14, 2015 26.98 27.79 26.98 27.75 507,714 +0.82(+3.03%)
Aug 13, 2015 27.20 27.23 26.80 26.93 444,309 -0.38(-1.38%)
Aug 12, 2015 26.88 27.46 26.78 27.31 535,859 +0.18(+0.65%)
Aug 11, 2015 27.42 27.46 26.97 27.13 535,670 -0.69(-2.47%)
Aug 10, 2015 27.20 27.84 27.16 27.82 708,144 +0.72(+2.65%)
Aug 07, 2015 27.60 27.95 27.04 27.10 346,657 -0.63(-2.28%)
Aug 06, 2015 27.58 27.97 27.33 27.73 390,355 +0.21(+0.75%)
Aug 05, 2015 27.23 28.00 27.12 27.52 529,698 +0.26(+0.97%)
Aug 04, 2015 27.60 28.02 27.15 27.26 710,771 -0.57(-2.04%)
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.