Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 27.54 27.89 27.18 27.58 265,822,244 +0.31(+1.14%)
Sep 29, 2015 28.21 28.38 26.96 27.26 293,300,196 -0.85(-3.01%)
Sep 28, 2015 28.46 28.64 28.11 28.11 208,313,240 -0.57(-1.98%)
Sep 25, 2015 29.11 29.17 28.50 28.68 224,607,704 -0.07(-0.25%)
Sep 24, 2015 28.31 28.88 28.09 28.75 200,646,500 +0.17(+0.59%)
Sep 23, 2015 28.41 28.68 28.33 28.58 142,990,372 +0.23(+0.81%)
Sep 22, 2015 28.34 28.55 28.13 28.35 201,260,368 -0.45(-1.57%)
Sep 21, 2015 28.42 28.84 28.42 28.80 200,811,560 +0.44(+1.55%)
Sep 18, 2015 28.05 28.58 27.97 28.36 297,141,164 -0.12(-0.41%)
Sep 17, 2015 28.92 29.12 28.43 28.48 256,341,732 -0.62(-2.14%)
Sep 16, 2015 29.06 29.14 28.86 29.10 148,609,264 +0.03(+0.11%)
Sep 15, 2015 28.98 29.13 28.61 29.07 173,219,448 +0.24(+0.84%)
Sep 14, 2015 29.14 29.22 28.71 28.83 233,357,952 +0.27(+0.96%)
Sep 11, 2015 27.95 28.55 27.94 28.55 199,661,892 +0.41(+1.46%)
Sep 10, 2015 27.57 28.32 27.48 28.14 251,516,612 +0.60(+2.20%)
Sep 09, 2015 28.44 28.50 27.44 27.54 339,855,824 -0.54(-1.92%)
Sep 08, 2015 27.94 28.14 27.58 28.08 219,106,080 +0.76(+2.78%)
Sep 04, 2015 27.24 27.32 27.32 27.32 199,985,200 -0.28(-1.00%)
Sep 03, 2015 28.12 28.20 27.51 27.59 212,832,920 -0.49(-1.75%)
Sep 02, 2015 27.56 28.08 27.28 28.08 247,419,560 +1.15(+4.29%)
Sep 01, 2015 27.54 27.97 26.84 26.93 307,087,988 -1.26(-4.47%)
Aug 31, 2015 28.01 28.63 28.00 28.19 224,809,780 -0.13(-0.47%)
Aug 28, 2015 28.04 28.33 27.89 28.32 212,657,628 +0.09(+0.33%)
Aug 27, 2015 28.06 28.31 27.50 28.23 338,299,508 +0.81(+2.94%)
Aug 26, 2015 26.77 27.47 26.26 27.42 386,870,184 +1.49(+5.74%)
Aug 25, 2015 27.78 27.78 25.88 25.93 414,110,684 +0.15(+0.60%)
Aug 24, 2015 23.72 27.20 23.00 25.78 648,549,732 -0.66(-2.50%)
Aug 21, 2015 27.61 27.98 26.41 26.44 513,101,884 -1.72(-6.12%)
Aug 20, 2015 28.52 28.59 27.91 28.16 273,917,108 -0.59(-2.05%)
Aug 19, 2015 29.02 29.13 28.67 28.75 193,027,372 -0.37(-1.28%)
Aug 18, 2015 29.11 29.36 29.00 29.12 138,202,424 -0.17(-0.56%)
Aug 17, 2015 29.01 29.41 28.88 29.29 163,500,204 +0.30(+1.03%)
Aug 14, 2015 28.58 29.08 28.50 28.99 171,718,064 +0.20(+0.70%)
Aug 13, 2015 29.01 29.04 28.64 28.79 194,062,804 +0.11(+0.39%)
Aug 12, 2015 29.38 29.41 28.58 28.67 406,624,760 +0.30(+1.07%)
Aug 11, 2015 29.45 29.53 28.33 28.37 388,128,272 -1.56(-5.20%)
Aug 10, 2015 29.13 30.00 29.13 29.93 219,692,200 +1.05(+3.64%)
Aug 07, 2015 28.64 29.06 28.62 28.88 154,681,620 +0.10(+0.34%)
Aug 06, 2015 28.99 29.12 28.53 28.78 211,541,880 -0.07(-0.23%)
Aug 05, 2015 28.24 29.36 28.02 28.85 397,141,308 +0.19(+0.66%)
Aug 04, 2015 29.36 29.42 28.31 28.66 495,782,736 -0.95(-3.21%)
Aug 03, 2015 30.38 30.64 29.38 29.61 279,735,536 -0.71(-2.36%)
Jul 31, 2015 30.65 30.66 30.23 30.33 171,539,812 -0.27(-0.87%)
Jul 30, 2015 30.58 30.64 30.43 30.59 134,436,676 -0.15(-0.50%)
Jul 29, 2015 30.79 30.88 30.57 30.75 147,968,212 -0.10(-0.32%)
Jul 28, 2015 30.84 30.98 30.64 30.84 134,431,836 +0.15(+0.50%)
Jul 27, 2015 30.77 30.90 30.53 30.69 177,671,376 -0.43(-1.39%)
Jul 24, 2015 31.33 31.43 30.98 31.12 168,649,328 -0.17(-0.53%)
Jul 23, 2015 31.55 31.77 31.26 31.29 203,815,756 -0.01(-0.05%)
Jul 22, 2015 30.50 31.38 30.50 31.30 461,628,952 -1.38(-4.23%)
Jul 21, 2015 33.21 33.23 32.58 32.69 305,443,604 -0.33(-1.00%)
Jul 20, 2015 32.74 33.24 32.67 33.02 235,403,628 +0.61(+1.89%)
Jul 17, 2015 32.27 32.40 32.08 32.40 184,658,840 +0.28(+0.86%)
Jul 16, 2015 31.93 32.14 31.84 32.13 144,668,136 +0.42(+1.33%)
Jul 15, 2015 31.43 31.79 31.40 31.70 134,504,884 +0.30(+0.96%)
Jul 14, 2015 31.51 31.59 31.26 31.40 126,958,044 -0.01(-0.04%)
Jul 13, 2015 31.26 31.44 31.08 31.42 165,653,592 +0.60(+1.93%)
Jul 10, 2015 30.49 30.96 30.30 30.82 245,417,896 +0.80(+2.67%)
Jul 09, 2015 30.96 31.01 29.80 30.02 314,159,772 -0.62(-2.04%)
Jul 08, 2015 31.12 31.16 30.64 30.64 242,867,208 -0.78(-2.48%)
Jul 07, 2015 31.47 31.54 30.94 31.42 187,219,668 -0.08(-0.25%)
Jul 06, 2015 31.24 31.56 31.21 31.50 112,197,076 -0.11(-0.35%)
Jul 02, 2015 31.61 31.61 31.61 31.61 108,844,000 -0.04(-0.13%)
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.