Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 22.88 24.93 22.81 24.72 1,911,741 +2.18(+9.67%)
Sep 29, 2015 23.73 24.20 22.40 22.54 1,943,376 -1.13(-4.77%)
Sep 28, 2015 24.77 24.84 23.45 23.67 1,438,783 -1.26(-5.05%)
Sep 25, 2015 25.22 25.46 24.77 24.93 988,320 -0.17(-0.68%)
Sep 24, 2015 25.22 25.31 24.70 25.10 828,571 -0.27(-1.06%)
Sep 23, 2015 26.30 26.48 25.21 25.37 565,106 -0.94(-3.57%)
Sep 22, 2015 26.61 27.09 26.25 26.31 691,255 -0.63(-2.34%)
Sep 21, 2015 27.05 27.14 26.69 26.94 717,710 -0.01(-0.04%)
Sep 18, 2015 26.24 27.12 26.00 26.95 3,975,776 +0.32(+1.20%)
Sep 17, 2015 26.21 27.11 26.21 26.63 1,273,309 +0.33(+1.25%)
Sep 16, 2015 25.63 26.36 25.55 26.30 671,346 +0.75(+2.94%)
Sep 15, 2015 25.89 26.20 25.40 25.55 1,004,430 -0.33(-1.28%)
Sep 14, 2015 25.67 26.14 25.38 25.88 842,395 +0.18(+0.70%)
Sep 11, 2015 26.06 26.08 25.42 25.70 661,386 -0.69(-2.61%)
Sep 10, 2015 26.22 26.68 26.10 26.39 518,840 +0.17(+0.65%)
Sep 09, 2015 26.96 27.34 26.19 26.22 590,079 -0.67(-2.49%)
Sep 08, 2015 26.82 27.16 26.76 26.89 369,846 +0.17(+0.64%)
Sep 04, 2015 26.65 26.72 26.72 26.72 637,700 -0.35(-1.29%)
Sep 03, 2015 27.22 27.44 26.87 27.07 746,468 +0.03(+0.11%)
Sep 02, 2015 27.33 27.68 26.34 27.04 1,159,736 -0.13(-0.48%)
Sep 01, 2015 27.77 28.04 27.03 27.17 839,950 -1.11(-3.93%)
Aug 31, 2015 28.25 28.77 27.56 28.28 875,908 -0.24(-0.84%)
Aug 28, 2015 27.56 28.72 27.39 28.52 935,537 +0.80(+2.89%)
Aug 27, 2015 26.73 27.81 26.38 27.72 1,069,098 +1.66(+6.37%)
Aug 26, 2015 25.88 26.12 25.28 26.06 849,794 +0.62(+2.44%)
Aug 25, 2015 25.83 26.43 25.44 25.44 966,442 +0.37(+1.48%)
Aug 24, 2015 25.23 26.36 24.21 25.07 1,668,796 -1.43(-5.40%)
Aug 21, 2015 27.15 27.50 26.50 26.50 973,755 -0.65(-2.39%)
Aug 20, 2015 27.35 27.99 27.06 27.15 663,999 -0.47(-1.70%)
Aug 19, 2015 27.41 27.93 27.00 27.62 645,798 +0.04(+0.15%)
Aug 18, 2015 28.02 28.02 27.35 27.58 477,769 -0.49(-1.75%)
Aug 17, 2015 27.60 28.20 27.60 28.07 876,737 +0.47(+1.70%)
Aug 14, 2015 27.76 28.30 27.35 27.60 542,748 +0.11(+0.40%)
Aug 13, 2015 27.97 28.38 27.27 27.49 618,538 -0.73(-2.59%)
Aug 12, 2015 27.51 28.54 27.36 28.22 801,823 +0.74(+2.69%)
Aug 11, 2015 28.20 28.22 27.28 27.48 1,021,858 -0.81(-2.86%)
Aug 10, 2015 27.73 29.00 27.73 28.29 1,119,770 +0.59(+2.13%)
Aug 07, 2015 27.60 28.04 27.40 27.70 593,718 +0.15(+0.54%)
Aug 06, 2015 27.72 28.36 26.64 27.55 1,943,440 -0.28(-1.01%)
Aug 05, 2015 29.61 29.85 27.60 27.83 1,620,743 -2.18(-7.26%)
Aug 04, 2015 30.14 30.29 29.50 30.01 1,336,278 -0.13(-0.43%)
Aug 03, 2015 31.09 31.35 29.90 30.14 1,154,876 -1.29(-4.10%)
Jul 31, 2015 31.85 32.50 31.01 31.43 1,144,787 -1.36(-4.15%)
Jul 30, 2015 32.51 32.94 31.92 32.79 724,129 +0.14(+0.43%)
Jul 29, 2015 31.71 32.75 31.33 32.65 739,446 +0.96(+3.03%)
Jul 28, 2015 30.54 31.93 30.50 31.69 1,136,138 +1.03(+3.36%)
Jul 27, 2015 30.13 30.79 29.54 30.66 774,585 +0.44(+1.46%)
Jul 24, 2015 30.70 30.97 30.12 30.22 737,918 -0.36(-1.18%)
Jul 23, 2015 30.49 30.69 30.25 30.58 1,373,858 +0.24(+0.79%)
Jul 22, 2015 31.10 31.37 30.09 30.34 822,874 -0.85(-2.73%)
Jul 21, 2015 31.12 31.49 30.90 31.19 734,071 +0.09(+0.29%)
Jul 20, 2015 32.12 32.36 30.87 31.10 948,715 -0.96(-2.99%)
Jul 17, 2015 32.52 32.59 31.77 32.06 621,704 -0.52(-1.60%)
Jul 16, 2015 33.19 33.27 32.45 32.58 625,280 -0.62(-1.87%)
Jul 15, 2015 33.59 33.70 33.11 33.20 586,252 -0.50(-1.48%)
Jul 14, 2015 33.45 34.00 33.39 33.70 571,838 +0.23(+0.69%)
Jul 13, 2015 33.88 34.41 33.26 33.47 890,207 -0.39(-1.15%)
Jul 10, 2015 33.89 34.12 33.69 33.86 321,088 +0.26(+0.77%)
Jul 09, 2015 33.67 34.00 33.48 33.60 407,024 +0.21(+0.63%)
Jul 08, 2015 34.30 34.40 33.27 33.39 483,171 -1.03(-2.99%)
Jul 07, 2015 33.25 34.49 33.02 34.42 769,179 +1.14(+3.43%)
Jul 06, 2015 33.61 33.80 33.10 33.28 436,289 -0.61(-1.80%)
Jul 02, 2015 33.27 33.89 33.89 33.89 879,600 +0.62(+1.86%)
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.