Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 25.94 27.33 25.88 26.94 25,436,564 +1.35(+5.28%)
Sep 29, 2015 25.23 25.76 24.91 25.59 13,421,041 +0.33(+1.31%)
Sep 28, 2015 24.96 25.61 24.60 25.26 17,448,588 -0.03(-0.12%)
Sep 25, 2015 26.84 26.91 25.14 25.29 14,571,966 -1.31(-4.92%)
Sep 24, 2015 26.51 26.64 25.40 26.60 21,341,450 -0.19(-0.71%)
Sep 23, 2015 26.97 27.28 26.57 26.79 10,830,510 -0.04(-0.15%)
Sep 22, 2015 27.05 27.48 26.62 26.83 13,447,411 -0.55(-2.01%)
Sep 21, 2015 27.98 28.09 27.19 27.38 10,526,142 -0.58(-2.07%)
Sep 18, 2015 27.04 28.25 26.99 27.96 17,505,272 +0.55(+2.01%)
Sep 17, 2015 27.54 27.93 27.03 27.41 13,053,831 -0.34(-1.23%)
Sep 16, 2015 27.14 28.00 27.00 27.75 13,309,971 +0.58(+2.13%)
Sep 15, 2015 27.04 27.55 27.00 27.17 10,153,102 +0.27(+1.00%)
Sep 14, 2015 27.21 27.55 26.80 26.90 11,546,876 -0.49(-1.79%)
Sep 11, 2015 27.63 27.65 27.17 27.39 8,830,114 -0.32(-1.15%)
Sep 10, 2015 27.07 27.83 26.95 27.71 11,229,124 +0.53(+1.95%)
Sep 09, 2015 27.17 27.85 26.42 27.18 19,332,896 +0.00(+0.00%)
Sep 08, 2015 28.15 28.20 27.01 27.18 19,206,696 -0.97(-3.45%)
Sep 04, 2015 27.95 28.15 28.15 28.15 13,537,900 -0.15(-0.53%)
Sep 03, 2015 28.03 29.00 27.81 28.30 21,331,806 +0.48(+1.73%)
Sep 02, 2015 27.47 27.82 26.87 27.82 14,391,438 +0.79(+2.92%)
Sep 01, 2015 27.23 28.12 26.77 27.03 21,125,720 -0.76(-2.73%)
Aug 31, 2015 27.64 28.49 27.35 27.79 30,735,504 +0.96(+3.58%)
Aug 28, 2015 26.19 26.93 26.06 26.83 12,426,237 +0.37(+1.40%)
Aug 27, 2015 25.44 26.80 25.24 26.46 22,484,532 +1.43(+5.71%)
Aug 26, 2015 24.80 25.29 23.83 25.03 20,567,368 +0.65(+2.67%)
Aug 25, 2015 26.29 26.33 24.38 24.38 19,905,036 -0.79(-3.14%)
Aug 24, 2015 23.61 26.23 21.04 25.17 30,083,858 -0.70(-2.71%)
Aug 21, 2015 25.65 26.73 25.51 25.87 23,733,170 -0.13(-0.50%)
Aug 20, 2015 27.15 27.48 25.93 26.00 25,157,052 -1.61(-5.83%)
Aug 19, 2015 28.06 28.09 27.16 27.61 19,955,032 -0.69(-2.44%)
Aug 18, 2015 28.91 29.00 28.30 28.30 9,639,813 -0.76(-2.62%)
Aug 17, 2015 29.19 29.34 28.93 29.06 9,540,366 +0.00(+0.00%)
Aug 14, 2015 28.50 29.27 28.45 29.06 16,716,347 +0.52(+1.82%)
Aug 13, 2015 29.60 29.60 28.44 28.54 14,993,257 -0.85(-2.89%)
Aug 12, 2015 29.11 29.50 28.51 29.39 18,575,976 -0.23(-0.78%)
Aug 11, 2015 29.01 29.89 28.53 29.62 27,820,154 +0.12(+0.41%)
Aug 10, 2015 28.09 29.63 27.82 29.50 42,481,092 +2.46(+9.10%)
Aug 07, 2015 27.80 27.90 26.87 27.04 18,392,552 -0.50(-1.82%)
Aug 06, 2015 28.40 28.43 27.23 27.54 27,599,042 -0.94(-3.30%)
Aug 05, 2015 29.41 29.50 28.43 28.48 21,201,776 -0.86(-2.93%)
Aug 04, 2015 29.11 29.90 28.90 29.34 21,871,082 +0.07(+0.24%)
Aug 03, 2015 30.85 31.08 28.69 29.27 46,609,992 -1.74(-5.61%)
Jul 31, 2015 31.38 31.62 30.85 31.01 18,150,252 -0.46(-1.46%)
Jul 30, 2015 31.10 31.83 31.05 31.47 29,406,964 +0.23(+0.74%)
Jul 29, 2015 32.59 33.24 31.06 31.24 92,877,064 -5.30(-14.50%)
Jul 28, 2015 34.70 36.67 34.14 36.54 56,973,048 +1.84(+5.30%)
Jul 27, 2015 35.11 35.15 33.88 34.70 24,602,108 -0.72(-2.03%)
Jul 24, 2015 36.41 36.41 35.30 35.42 13,000,824 -0.77(-2.13%)
Jul 23, 2015 36.00 36.73 35.95 36.19 10,397,244 +0.10(+0.28%)
Jul 22, 2015 36.23 36.37 35.51 36.09 11,764,983 -0.54(-1.47%)
Jul 21, 2015 35.82 36.75 35.71 36.63 12,517,337 +0.82(+2.29%)
Jul 20, 2015 35.75 35.99 35.20 35.81 9,885,908 +0.14(+0.39%)
Jul 17, 2015 36.46 36.66 35.60 35.67 12,838,454 -0.43(-1.19%)
Jul 16, 2015 35.89 36.45 35.75 36.10 11,357,887 +0.44(+1.23%)
Jul 15, 2015 36.66 37.09 35.55 35.66 18,289,338 -1.06(-2.89%)
Jul 14, 2015 35.78 38.82 35.77 36.72 50,078,868 +0.94(+2.63%)
Jul 13, 2015 34.99 36.14 34.75 35.78 17,110,116 +0.87(+2.49%)
Jul 10, 2015 34.68 35.12 34.46 34.91 10,639,720 +0.55(+1.60%)
Jul 09, 2015 35.17 35.43 34.31 34.36 14,080,445 -0.40(-1.15%)
Jul 08, 2015 35.41 36.04 34.67 34.76 15,501,781 -0.76(-2.14%)
Jul 07, 2015 35.35 35.72 34.55 35.52 14,198,947 +0.09(+0.25%)
Jul 06, 2015 35.17 35.69 35.00 35.43 11,318,773 -0.29(-0.81%)
Jul 02, 2015 35.40 35.72 35.72 35.72 17,664,000 +0.32(+0.90%)
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.