Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 26.77 26.91 26.58 26.58 31,460,526 -0.13(-0.50%)
Oct 29, 2015 26.84 26.91 26.51 26.71 27,168,254 -0.53(-1.96%)
Oct 28, 2015 27.06 27.24 26.78 27.24 27,911,742 +0.19(+0.70%)
Oct 27, 2015 27.01 27.12 26.93 27.06 28,829,858 -0.09(-0.35%)
Oct 26, 2015 27.29 27.44 27.12 27.15 28,850,996 -0.24(-0.89%)
Oct 23, 2015 27.11 27.50 27.00 27.39 54,523,860 +0.39(+1.45%)
Oct 22, 2015 26.45 27.08 26.37 27.00 50,416,184 +0.81(+3.09%)
Oct 21, 2015 26.43 26.73 26.15 26.19 40,775,208 -0.05(-0.21%)
Oct 20, 2015 26.22 26.45 26.15 26.25 31,106,708 -0.12(-0.45%)
Oct 19, 2015 25.81 26.39 25.80 26.37 47,933,788 +0.43(+1.66%)
Oct 16, 2015 25.71 26.06 25.49 25.93 37,419,708 +0.23(+0.89%)
Oct 15, 2015 25.78 25.95 25.48 25.71 47,945,864 -0.04(-0.15%)
Oct 14, 2015 24.64 25.85 24.21 25.75 96,760,112 +0.60(+2.37%)
Oct 13, 2015 25.14 25.49 25.10 25.15 45,280,100 -0.13(-0.53%)
Oct 12, 2015 25.24 25.37 25.12 25.28 23,943,468 +0.05(+0.22%)
Oct 09, 2015 25.41 25.55 25.07 25.23 30,843,986 -0.30(-1.17%)
Oct 08, 2015 25.30 25.59 25.10 25.53 35,405,448 +0.16(+0.63%)
Oct 07, 2015 25.12 25.45 24.90 25.36 47,047,436 +0.45(+1.81%)
Oct 06, 2015 24.46 25.00 24.42 24.91 45,266,076 +0.42(+1.70%)
Oct 05, 2015 24.12 24.63 23.99 24.50 44,387,552 +0.55(+2.29%)
Oct 02, 2015 23.29 23.96 23.18 23.95 35,547,076 +0.40(+1.70%)
Oct 01, 2015 23.71 23.77 23.12 23.55 38,007,264 -0.11(-0.46%)
Sep 30, 2015 23.20 23.80 23.20 23.66 52,300,800 +0.71(+3.08%)
Sep 29, 2015 22.63 23.04 22.57 22.95 43,532,748 +0.38(+1.67%)
Sep 28, 2015 22.51 23.05 22.48 22.57 53,879,060 -0.04(-0.17%)
Sep 25, 2015 22.72 22.85 22.47 22.61 37,191,672 +0.26(+1.16%)
Sep 24, 2015 22.28 22.50 21.88 22.35 41,729,228 -0.20(-0.90%)
Sep 23, 2015 22.78 22.78 22.44 22.56 33,103,820 +0.05(+0.24%)
Sep 22, 2015 22.50 22.68 22.35 22.50 36,401,520 -0.38(-1.68%)
Sep 21, 2015 22.83 23.03 22.72 22.89 31,107,968 +0.11(+0.48%)
Sep 18, 2015 22.94 23.09 22.61 22.78 77,324,792 -0.54(-2.32%)
Sep 17, 2015 23.25 23.70 23.19 23.32 37,969,816 -0.05(-0.20%)
Sep 16, 2015 23.25 23.38 23.08 23.37 33,069,388 +0.03(+0.13%)
Sep 15, 2015 23.20 23.50 23.14 23.34 37,989,880 +0.27(+1.16%)
Sep 14, 2015 23.13 23.18 22.84 23.07 30,658,278 -0.06(-0.27%)
Sep 11, 2015 22.83 23.17 22.79 23.13 27,756,972 +0.16(+0.68%)
Sep 10, 2015 22.90 23.28 22.68 22.97 32,099,982 +0.02(+0.10%)
Sep 09, 2015 23.33 23.64 22.90 22.95 39,206,816 -0.20(-0.88%)
Sep 08, 2015 22.75 23.16 22.72 23.16 35,423,520 +0.77(+3.44%)
Sep 04, 2015 22.43 22.39 22.39 22.39 37,095,072 -0.44(-1.93%)
Sep 03, 2015 22.61 23.09 22.52 22.83 49,261,248 +0.38(+1.68%)
Sep 02, 2015 22.25 22.45 22.09 22.45 44,101,700 +0.61(+2.80%)
Sep 01, 2015 21.91 22.11 21.71 21.84 56,239,660 -0.57(-2.52%)
Aug 31, 2015 22.24 22.86 22.10 22.40 54,019,380 +0.09(+0.42%)
Aug 28, 2015 21.72 22.46 21.55 22.31 55,359,280 +0.55(+2.53%)
Aug 27, 2015 21.76 21.91 21.20 21.76 49,238,836 +0.33(+1.54%)
Aug 26, 2015 20.81 21.46 20.47 21.43 60,360,580 +1.12(+5.53%)
Aug 25, 2015 21.22 21.31 20.31 20.31 75,639,832 -0.30(-1.45%)
Aug 24, 2015 19.78 21.69 19.52 20.60 106,041,072 -0.24(-1.17%)
Aug 21, 2015 21.45 21.69 20.85 20.85 66,616,580 -0.76(-3.52%)
Aug 20, 2015 22.00 22.17 21.61 21.61 40,556,272 -0.65(-2.93%)
Aug 19, 2015 22.49 22.60 22.20 22.26 38,894,556 -0.43(-1.90%)
Aug 18, 2015 22.72 22.80 22.61 22.69 24,436,562 -0.13(-0.58%)
Aug 17, 2015 22.63 22.92 22.53 22.83 19,808,910 +0.05(+0.21%)
Aug 14, 2015 22.70 22.79 22.62 22.78 18,221,960 +0.12(+0.52%)
Aug 13, 2015 23.08 23.12 22.66 22.66 23,978,686 -0.46(-2.00%)
Aug 12, 2015 22.50 23.21 22.50 23.12 42,857,416 +0.38(+1.69%)
Aug 11, 2015 23.13 23.14 22.73 22.74 30,269,320 -0.53(-2.26%)
Aug 10, 2015 22.82 23.30 22.81 23.26 29,057,088 +0.60(+2.63%)
Aug 07, 2015 22.61 22.73 22.52 22.67 32,622,776 -0.10(-0.45%)
Aug 06, 2015 22.89 22.94 22.64 22.77 35,618,660 -0.09(-0.38%)
Aug 05, 2015 22.91 23.07 22.78 22.86 30,095,890 +0.18(+0.80%)
Aug 04, 2015 22.56 22.69 22.47 22.68 33,027,364 +0.06(+0.28%)
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.