Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 24.29 24.66 23.89 24.34 929,091 +0.08(+0.33%)
Sep 29, 2015 24.13 24.83 23.83 24.26 1,320,898 +0.21(+0.87%)
Sep 28, 2015 24.80 25.10 23.53 24.05 2,290,213 -0.84(-3.37%)
Sep 25, 2015 25.48 25.69 24.87 24.89 2,527,212 -0.33(-1.31%)
Sep 24, 2015 25.29 25.89 24.82 25.22 3,253,763 -0.37(-1.45%)
Sep 23, 2015 26.01 26.18 25.46 25.59 1,503,458 -0.32(-1.24%)
Sep 22, 2015 27.48 27.50 25.85 25.91 3,002,308 -2.01(-7.20%)
Sep 21, 2015 28.47 28.49 27.34 27.92 1,731,714 -0.21(-0.75%)
Sep 18, 2015 27.47 28.35 27.28 28.13 4,019,149 +0.38(+1.37%)
Sep 17, 2015 26.61 28.57 26.61 27.75 3,852,158 +0.85(+3.16%)
Sep 16, 2015 27.44 27.51 26.10 26.90 4,471,463 -0.93(-3.34%)
Sep 15, 2015 27.26 27.97 27.19 27.83 1,519,304 +0.49(+1.79%)
Sep 14, 2015 27.57 27.57 26.98 27.34 1,378,310 -0.26(-0.94%)
Sep 11, 2015 27.23 27.62 26.56 27.60 1,723,268 +0.18(+0.66%)
Sep 10, 2015 25.75 28.00 25.58 27.42 2,751,739 +1.68(+6.53%)
Sep 09, 2015 25.70 26.16 25.43 25.74 2,282,278 +0.24(+0.94%)
Sep 08, 2015 26.65 27.05 24.87 25.50 2,401,449 -0.95(-3.59%)
Sep 04, 2015 26.55 26.45 26.45 26.45 918,800 -0.46(-1.71%)
Sep 03, 2015 26.90 27.11 26.48 26.91 1,534,555 +0.08(+0.30%)
Sep 02, 2015 25.38 27.07 25.30 26.83 2,195,585 +1.66(+6.60%)
Sep 01, 2015 25.69 26.16 25.06 25.17 1,603,371 -1.28(-4.84%)
Aug 31, 2015 26.95 26.95 26.29 26.45 962,388 -0.46(-1.71%)
Aug 28, 2015 26.12 26.95 25.88 26.91 1,567,613 +0.81(+3.10%)
Aug 27, 2015 26.23 26.48 25.60 26.10 1,477,127 +0.18(+0.69%)
Aug 26, 2015 26.26 26.32 24.85 25.92 4,721,228 -1.69(-6.12%)
Aug 25, 2015 27.90 28.29 27.16 27.61 2,400,675 +0.45(+1.66%)
Aug 24, 2015 26.35 28.54 25.13 27.16 1,748,265 -0.97(-3.45%)
Aug 21, 2015 27.62 29.08 27.21 28.13 2,198,085 -0.25(-0.88%)
Aug 20, 2015 29.75 29.92 28.32 28.38 1,337,051 -1.57(-5.24%)
Aug 19, 2015 30.27 30.33 29.67 29.95 914,619 -0.52(-1.71%)
Aug 18, 2015 31.14 31.32 30.41 30.47 1,596,209 -0.75(-2.40%)
Aug 17, 2015 30.60 31.25 30.26 31.22 1,249,781 +0.58(+1.89%)
Aug 14, 2015 30.15 30.85 30.11 30.64 1,074,925 +0.32(+1.06%)
Aug 13, 2015 29.95 30.60 29.73 30.32 1,920,252 +0.34(+1.13%)
Aug 12, 2015 28.35 30.06 28.30 29.98 1,538,234 +1.37(+4.79%)
Aug 11, 2015 29.52 29.82 28.26 28.61 1,425,362 -0.97(-3.28%)
Aug 10, 2015 28.94 29.69 28.93 29.58 1,082,999 +0.73(+2.53%)
Aug 07, 2015 29.11 29.63 28.65 28.85 1,464,856 -0.34(-1.16%)
Aug 06, 2015 29.95 30.12 28.10 29.19 2,797,878 -0.91(-3.02%)
Aug 05, 2015 30.49 30.79 29.89 30.10 1,531,252 -0.19(-0.63%)
Aug 04, 2015 30.45 30.50 29.93 30.29 1,596,324 -0.10(-0.33%)
Aug 03, 2015 31.57 32.14 30.04 30.39 3,293,109 -1.32(-4.16%)
Jul 31, 2015 31.45 32.13 31.06 31.71 1,502,455 +0.07(+0.22%)
Jul 30, 2015 32.33 32.33 31.31 31.64 2,034,428 -0.68(-2.10%)
Jul 29, 2015 32.82 32.88 29.80 32.32 6,958,652 -0.93(-2.80%)
Jul 28, 2015 36.10 36.31 29.00 33.25 16,341,007 +2.24(+7.22%)
Jul 27, 2015 32.13 32.13 29.72 31.01 6,507,883 -2.78(-8.23%)
Jul 24, 2015 33.86 34.08 33.57 33.79 2,112,490 -0.07(-0.21%)
Jul 23, 2015 33.74 34.56 33.52 33.86 2,432,299 +0.02(+0.06%)
Jul 22, 2015 33.08 33.97 33.08 33.84 1,832,344 +0.46(+1.38%)
Jul 21, 2015 32.50 33.51 32.43 33.38 1,206,532 +0.81(+2.49%)
Jul 20, 2015 31.51 32.68 31.25 32.57 2,402,460 +0.93(+2.94%)
Jul 17, 2015 31.76 31.88 31.29 31.64 1,016,621 -0.02(-0.06%)
Jul 16, 2015 31.59 31.99 31.33 31.66 1,445,313 +0.27(+0.86%)
Jul 15, 2015 32.35 32.50 31.27 31.39 1,452,632 -1.04(-3.21%)
Jul 14, 2015 32.45 32.48 31.86 32.43 1,766,053 +0.28(+0.87%)
Jul 13, 2015 31.56 32.27 31.20 32.15 1,715,451 +0.94(+3.01%)
Jul 10, 2015 31.82 32.13 31.15 31.21 1,762,912 -0.35(-1.11%)
Jul 09, 2015 32.01 32.58 31.36 31.56 2,222,694 +0.14(+0.45%)
Jul 08, 2015 31.63 31.88 30.66 31.42 1,879,402 +0.44(+1.42%)
Jul 07, 2015 30.91 31.39 30.16 30.98 1,568,981 +0.15(+0.49%)
Jul 06, 2015 30.56 31.43 30.31 30.83 2,524,775 +0.14(+0.46%)
Jul 02, 2015 32.57 30.69 30.69 30.69 6,373,900 -0.98(-3.09%)
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.