Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 27.20 27.42 26.43 26.84 1,451,593 -0.52(-1.90%)
Oct 29, 2015 26.25 27.88 26.08 27.36 3,509,702 +2.74(+11.13%)
Oct 28, 2015 23.88 24.86 23.61 24.62 1,564,927 +0.84(+3.53%)
Oct 27, 2015 24.48 24.52 23.48 23.78 701,221 -0.95(-3.84%)
Oct 26, 2015 25.22 25.40 24.58 24.73 832,090 -0.27(-1.08%)
Oct 23, 2015 24.03 25.08 23.66 25.00 1,111,087 +1.13(+4.73%)
Oct 22, 2015 23.97 24.26 23.49 23.87 697,986 +0.17(+0.72%)
Oct 21, 2015 24.44 24.48 23.67 23.70 550,918 -0.66(-2.71%)
Oct 20, 2015 24.19 24.80 23.94 24.36 587,833 +0.11(+0.45%)
Oct 19, 2015 24.40 24.98 23.90 24.25 788,858 -0.30(-1.22%)
Oct 16, 2015 25.01 25.42 24.20 24.55 1,130,301 -0.32(-1.29%)
Oct 15, 2015 25.13 25.18 24.18 24.87 1,033,286 -0.15(-0.60%)
Oct 14, 2015 24.61 25.32 24.55 25.02 776,589 +0.52(+2.12%)
Oct 13, 2015 24.45 25.25 24.35 24.50 750,621 -0.24(-0.97%)
Oct 12, 2015 25.00 25.01 24.23 24.74 680,294 -0.24(-0.96%)
Oct 09, 2015 25.23 25.50 24.50 24.98 996,319 -0.24(-0.95%)
Oct 08, 2015 24.15 25.31 23.84 25.22 1,359,149 +0.90(+3.70%)
Oct 07, 2015 23.78 24.74 23.29 24.32 2,026,759 +0.97(+4.15%)
Oct 06, 2015 22.85 23.49 22.57 23.35 1,222,098 +0.57(+2.50%)
Oct 05, 2015 21.78 23.04 21.76 22.78 1,576,849 +1.26(+5.86%)
Oct 02, 2015 20.03 21.62 19.99 21.52 1,962,214 +1.18(+5.80%)
Oct 01, 2015 20.12 20.68 19.93 20.34 1,932,588 +0.30(+1.50%)
Sep 30, 2015 19.49 20.30 19.49 20.04 1,435,611 +0.82(+4.27%)
Sep 29, 2015 19.23 19.76 18.78 19.22 1,836,049 +0.10(+0.52%)
Sep 28, 2015 20.79 20.79 18.95 19.12 1,753,963 -1.83(-8.74%)
Sep 25, 2015 21.68 21.82 20.60 20.95 1,014,275 -0.38(-1.78%)
Sep 24, 2015 21.26 21.62 20.33 21.33 1,534,871 -0.28(-1.30%)
Sep 23, 2015 22.40 22.66 21.57 21.61 1,209,841 -0.80(-3.57%)
Sep 22, 2015 22.88 22.89 21.84 22.41 1,315,430 -0.94(-4.03%)
Sep 21, 2015 23.24 23.71 23.10 23.35 816,736 +0.11(+0.47%)
Sep 18, 2015 23.61 23.94 23.15 23.24 1,003,022 -0.76(-3.17%)
Sep 17, 2015 23.89 24.59 23.50 24.00 880,607 +0.08(+0.33%)
Sep 16, 2015 23.37 24.27 23.36 23.92 793,767 +0.47(+2.00%)
Sep 15, 2015 22.70 23.53 22.70 23.45 819,941 +0.73(+3.21%)
Sep 14, 2015 23.12 23.16 22.37 22.72 778,571 -0.46(-1.98%)
Sep 11, 2015 22.97 23.52 22.69 23.18 758,704 -0.07(-0.30%)
Sep 10, 2015 23.55 24.01 23.20 23.25 1,042,822 -0.53(-2.23%)
Sep 09, 2015 24.58 24.87 23.70 23.78 915,342 -0.31(-1.29%)
Sep 08, 2015 23.39 24.13 23.14 24.09 1,039,896 +1.21(+5.29%)
Sep 04, 2015 23.16 22.88 22.88 22.88 1,056,700 -0.78(-3.30%)
Sep 03, 2015 22.97 24.33 22.76 23.66 1,336,712 +0.71(+3.09%)
Sep 02, 2015 23.29 23.29 22.28 22.95 1,095,637 +0.13(+0.57%)
Sep 01, 2015 23.05 24.01 22.72 22.82 1,448,893 -1.44(-5.94%)
Aug 31, 2015 24.09 24.80 23.70 24.26 987,631 -0.06(-0.25%)
Aug 28, 2015 23.68 25.05 23.61 24.32 1,602,878 +0.45(+1.89%)
Aug 27, 2015 22.90 23.87 22.60 23.87 2,063,155 +1.53(+6.85%)
Aug 26, 2015 23.51 23.62 21.38 22.34 2,600,049 -0.42(-1.85%)
Aug 25, 2015 23.22 23.96 22.75 22.76 1,941,868 +0.46(+2.06%)
Aug 24, 2015 19.19 23.14 18.25 22.30 2,878,913 +0.58(+2.67%)
Aug 21, 2015 23.03 23.37 21.70 21.72 2,322,575 -1.62(-6.94%)
Aug 20, 2015 24.11 24.14 23.31 23.34 1,454,918 -1.09(-4.46%)
Aug 19, 2015 24.39 24.75 23.56 24.43 2,008,872 -0.38(-1.53%)
Aug 18, 2015 25.15 25.75 24.62 24.81 1,662,239 -0.45(-1.78%)
Aug 17, 2015 24.80 25.39 24.42 25.26 1,082,608 +0.17(+0.68%)
Aug 14, 2015 24.63 25.33 24.50 25.09 1,501,427 +0.59(+2.41%)
Aug 13, 2015 25.08 25.71 24.44 24.50 921,103 -0.50(-2.00%)
Aug 12, 2015 24.60 25.24 23.92 25.00 1,915,971 +0.07(+0.28%)
Aug 11, 2015 25.75 26.00 24.63 24.93 1,655,914 -1.11(-4.26%)
Aug 10, 2015 25.33 26.14 25.28 26.04 1,416,473 +0.95(+3.79%)
Aug 07, 2015 26.02 26.25 24.90 25.09 2,091,438 -1.00(-3.83%)
Aug 06, 2015 27.62 27.65 26.03 26.09 2,778,154 -1.48(-5.37%)
Aug 05, 2015 27.71 28.45 27.48 27.57 2,410,670 +0.85(+3.18%)
Aug 04, 2015 26.43 26.88 26.10 26.72 1,123,093 +0.22(+0.83%)
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.