Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 27.71 28.53 27.71 28.50 2,559,950 +1.08(+3.95%)
Sep 29, 2015 27.36 27.49 27.03 27.42 1,954,703 +0.11(+0.41%)
Sep 28, 2015 27.56 27.72 27.21 27.31 2,184,422 -0.44(-1.57%)
Sep 25, 2015 27.92 28.08 27.57 27.74 2,539,908 +0.08(+0.28%)
Sep 24, 2015 27.68 27.85 27.25 27.66 2,226,649 -0.19(-0.67%)
Sep 23, 2015 28.27 28.49 27.84 27.85 2,933,230 -0.41(-1.45%)
Sep 22, 2015 27.83 28.48 27.82 28.26 3,588,814 +0.00(+0.00%)
Sep 21, 2015 28.91 29.04 28.25 28.26 2,991,665 -0.34(-1.19%)
Sep 18, 2015 28.58 28.99 28.39 28.60 4,462,281 -0.47(-1.61%)
Sep 17, 2015 29.09 29.52 28.96 29.07 1,594,630 -0.13(-0.44%)
Sep 16, 2015 29.22 29.22 28.97 29.20 2,033,957 -0.02(-0.06%)
Sep 15, 2015 29.42 29.61 29.21 29.22 2,190,558 -0.09(-0.32%)
Sep 14, 2015 29.25 29.38 29.05 29.31 2,058,126 +0.28(+0.97%)
Sep 11, 2015 28.69 29.10 28.65 29.03 3,409,094 +0.19(+0.65%)
Sep 10, 2015 28.73 29.18 28.56 28.84 3,019,456 +0.09(+0.33%)
Sep 09, 2015 29.18 29.34 28.67 28.75 2,568,214 -0.24(-0.82%)
Sep 08, 2015 28.48 29.02 28.36 28.99 3,174,327 +0.84(+2.97%)
Sep 04, 2015 27.99 28.15 28.15 28.15 2,177,025 -0.26(-0.90%)
Sep 03, 2015 28.12 28.56 28.12 28.41 2,207,049 +0.29(+1.03%)
Sep 02, 2015 27.81 28.15 27.58 28.12 3,271,015 +0.61(+2.23%)
Sep 01, 2015 28.11 28.41 27.46 27.50 3,357,533 -1.23(-4.28%)
Aug 31, 2015 29.01 29.08 28.67 28.73 3,263,876 -0.37(-1.26%)
Aug 28, 2015 28.16 29.10 28.10 29.10 4,144,333 +0.61(+2.13%)
Aug 27, 2015 27.67 28.52 27.49 28.49 3,997,490 +0.82(+2.96%)
Aug 26, 2015 26.71 27.71 26.44 27.67 4,623,942 +1.47(+5.60%)
Aug 25, 2015 26.91 27.36 26.21 26.21 3,150,981 -0.03(-0.10%)
Aug 24, 2015 25.25 27.37 25.15 26.23 5,318,829 -0.64(-2.38%)
Aug 21, 2015 27.20 27.49 26.78 26.87 3,784,331 -0.44(-1.59%)
Aug 20, 2015 27.68 27.87 27.26 27.31 3,791,881 -0.78(-2.77%)
Aug 19, 2015 28.07 28.43 28.03 28.08 2,073,402 -0.19(-0.66%)
Aug 18, 2015 28.33 28.54 28.21 28.27 2,235,229 -0.34(-1.19%)
Aug 17, 2015 28.44 28.62 28.17 28.61 2,502,579 +0.14(+0.48%)
Aug 14, 2015 28.68 28.73 28.27 28.48 1,674,101 -0.15(-0.53%)
Aug 13, 2015 29.00 29.20 28.61 28.63 3,153,503 -0.48(-1.66%)
Aug 12, 2015 28.16 29.28 27.98 29.11 4,184,887 +0.57(+1.98%)
Aug 11, 2015 29.00 29.25 28.54 28.54 3,221,439 -0.75(-2.57%)
Aug 10, 2015 29.03 29.45 28.87 29.30 2,236,654 +0.37(+1.29%)
Aug 07, 2015 28.59 28.95 28.55 28.92 1,800,966 +0.28(+0.97%)
Aug 06, 2015 29.12 29.12 28.37 28.65 2,436,389 -0.36(-1.25%)
Aug 05, 2015 28.37 29.20 28.27 29.01 2,915,087 +0.63(+2.20%)
Aug 04, 2015 28.39 28.55 28.10 28.38 2,457,854 -0.06(-0.21%)
Aug 03, 2015 28.59 28.70 28.27 28.44 2,697,982 -0.35(-1.20%)
Jul 31, 2015 29.03 29.09 28.72 28.79 3,067,876 -0.31(-1.08%)
Jul 30, 2015 29.14 29.38 28.93 29.10 2,904,374 -0.06(-0.20%)
Jul 29, 2015 29.14 29.42 29.03 29.16 2,354,666 +0.02(+0.06%)
Jul 28, 2015 28.77 29.53 28.62 29.14 4,532,214 +0.52(+1.80%)
Jul 27, 2015 28.40 28.77 27.88 28.63 5,775,344 +0.24(+0.83%)
Jul 24, 2015 29.12 30.20 27.70 28.39 11,585,631 +2.40(+9.24%)
Jul 23, 2015 25.85 26.34 25.78 25.99 4,356,106 +0.42(+1.65%)
Jul 22, 2015 25.66 25.77 25.41 25.57 4,979,406 -0.88(-3.33%)
Jul 21, 2015 26.31 26.67 26.24 26.45 3,468,316 +0.12(+0.45%)
Jul 20, 2015 26.68 26.68 26.31 26.33 4,568,657 -0.35(-1.30%)
Jul 17, 2015 27.02 27.06 26.52 26.68 3,540,831 -0.31(-1.16%)
Jul 16, 2015 27.21 27.30 26.86 26.99 3,289,262 -0.29(-1.05%)
Jul 15, 2015 27.46 27.58 27.11 27.28 2,385,610 -0.14(-0.49%)
Jul 14, 2015 27.28 27.50 27.11 27.41 4,800,445 +0.24(+0.87%)
Jul 13, 2015 27.30 27.50 27.02 27.17 4,164,475 -0.12(-0.43%)
Jul 10, 2015 27.25 27.29 26.88 27.29 3,253,732 +0.20(+0.75%)
Jul 09, 2015 28.15 28.27 27.07 27.09 2,807,207 -0.70(-2.51%)
Jul 08, 2015 27.88 28.21 27.33 27.79 4,742,495 -0.73(-2.57%)
Jul 07, 2015 28.59 28.76 28.01 28.52 3,739,272 -0.38(-1.30%)
Jul 06, 2015 29.08 29.31 28.80 28.90 2,909,226 -0.33(-1.14%)
Jul 02, 2015 29.19 29.23 29.23 29.23 1,552,107 +0.05(+0.17%)
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.