Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 28.10 28.19 27.92 28.18 1,401,976 +0.30(+1.09%)
Sep 29, 2015 27.69 27.90 27.50 27.87 1,182,052 +0.14(+0.50%)
Sep 28, 2015 27.85 28.12 27.73 27.74 1,263,630 -0.30(-1.06%)
Sep 25, 2015 27.96 28.27 27.85 28.03 979,182 +0.21(+0.74%)
Sep 24, 2015 27.55 27.92 27.54 27.83 1,070,618 +0.03(+0.10%)
Sep 23, 2015 27.91 28.07 27.70 27.80 784,950 -0.08(-0.30%)
Sep 22, 2015 28.16 28.29 27.80 27.88 1,247,217 -0.63(-2.20%)
Sep 21, 2015 28.28 28.57 28.13 28.51 1,835,769 +0.38(+1.35%)
Sep 18, 2015 28.22 28.27 27.79 28.13 2,359,367 +0.02(+0.07%)
Sep 17, 2015 28.13 28.37 27.79 28.11 1,572,012 -0.01(-0.02%)
Sep 16, 2015 27.80 28.26 27.79 28.11 1,442,289 +0.37(+1.34%)
Sep 15, 2015 27.54 27.85 27.31 27.74 1,618,658 +0.22(+0.80%)
Sep 14, 2015 27.76 27.82 27.52 27.52 1,247,683 -0.10(-0.37%)
Sep 11, 2015 27.70 27.70 27.42 27.63 1,694,122 -0.18(-0.64%)
Sep 10, 2015 27.85 28.05 27.61 27.80 2,600,384 -0.09(-0.32%)
Sep 09, 2015 28.16 28.34 27.82 27.89 1,179,348 -0.20(-0.73%)
Sep 08, 2015 27.87 28.12 27.86 28.10 1,539,747 +0.65(+2.38%)
Sep 04, 2015 27.41 27.44 27.44 27.44 1,443,979 -0.29(-1.05%)
Sep 03, 2015 27.12 27.78 27.12 27.74 1,729,413 +0.65(+2.41%)
Sep 02, 2015 27.04 27.27 26.87 27.08 1,865,233 +0.36(+1.35%)
Sep 01, 2015 27.21 27.30 26.55 26.72 1,718,369 -0.76(-2.77%)
Aug 31, 2015 27.32 27.55 27.04 27.48 1,175,385 +0.05(+0.17%)
Aug 28, 2015 27.33 27.48 27.14 27.44 1,274,311 -0.12(-0.42%)
Aug 27, 2015 27.16 27.68 26.97 27.55 1,661,357 +0.71(+2.66%)
Aug 26, 2015 27.06 27.14 26.28 26.84 1,847,395 +0.21(+0.79%)
Aug 25, 2015 27.34 27.40 26.55 26.63 2,632,487 -0.16(-0.58%)
Aug 24, 2015 27.17 27.36 21.40 26.79 2,641,497 -1.41(-4.99%)
Aug 21, 2015 27.80 28.33 27.78 28.19 2,338,762 +0.20(+0.73%)
Aug 20, 2015 28.04 28.15 27.92 27.99 1,003,007 -0.22(-0.80%)
Aug 19, 2015 28.11 28.40 27.98 28.21 968,159 +0.05(+0.19%)
Aug 18, 2015 28.03 28.20 27.94 28.16 1,227,538 +0.12(+0.44%)
Aug 17, 2015 27.80 28.10 27.68 28.04 1,250,666 +0.13(+0.46%)
Aug 14, 2015 27.84 28.02 27.74 27.91 1,005,815 +0.07(+0.24%)
Aug 13, 2015 27.95 27.99 27.69 27.84 897,003 -0.14(-0.49%)
Aug 12, 2015 27.83 28.04 27.63 27.97 924,307 +0.19(+0.68%)
Aug 11, 2015 27.97 28.05 27.59 27.78 1,299,546 -0.45(-1.59%)
Aug 10, 2015 28.04 28.25 27.97 28.23 913,026 +0.21(+0.75%)
Aug 07, 2015 28.02 28.27 27.87 28.02 1,133,444 -0.10(-0.34%)
Aug 06, 2015 28.14 28.23 27.80 28.12 1,878,726 +0.20(+0.73%)
Aug 05, 2015 27.88 28.03 27.85 27.91 1,239,045 +0.15(+0.54%)
Aug 04, 2015 27.94 27.94 27.59 27.76 1,162,147 -0.16(-0.56%)
Aug 03, 2015 27.97 28.11 27.85 27.92 807,750 -0.04(-0.15%)
Jul 31, 2015 28.06 28.14 27.87 27.96 1,238,086 +0.05(+0.19%)
Jul 30, 2015 27.79 28.08 27.65 27.91 1,046,679 +0.03(+0.12%)
Jul 29, 2015 27.72 28.11 27.70 27.87 1,280,804 +0.14(+0.49%)
Jul 28, 2015 27.72 27.80 27.43 27.74 1,518,460 +0.15(+0.54%)
Jul 27, 2015 27.75 27.84 27.47 27.59 1,282,248 -0.20(-0.73%)
Jul 24, 2015 27.24 27.81 27.19 27.79 1,966,953 +0.58(+2.15%)
Jul 23, 2015 27.46 27.69 27.00 27.21 3,596,763 -0.33(-1.21%)
Jul 22, 2015 27.89 28.00 27.48 27.54 3,325,117 -0.55(-1.96%)
Jul 21, 2015 28.55 28.56 27.95 28.09 2,813,802 -0.41(-1.43%)
Jul 20, 2015 29.00 29.01 28.38 28.50 2,864,876 -0.46(-1.57%)
Jul 17, 2015 28.91 28.99 28.69 28.95 941,458 +0.06(+0.21%)
Jul 16, 2015 28.83 28.98 28.77 28.89 1,295,560 +0.12(+0.43%)
Jul 15, 2015 28.76 28.77 28.46 28.77 1,244,420 -0.15(-0.52%)
Jul 14, 2015 28.78 28.94 28.53 28.92 1,248,613 +0.11(+0.38%)
Jul 13, 2015 28.65 28.83 28.52 28.81 1,068,223 +0.22(+0.76%)
Jul 10, 2015 28.27 28.65 28.08 28.59 1,390,220 +0.50(+1.77%)
Jul 09, 2015 28.48 28.52 28.04 28.10 1,415,722 -0.14(-0.48%)
Jul 08, 2015 28.40 28.52 28.18 28.23 1,739,071 -0.38(-1.33%)
Jul 07, 2015 28.75 28.80 28.35 28.61 1,495,249 -0.29(-1.01%)
Jul 06, 2015 28.73 28.94 28.57 28.91 1,178,160 -0.18(-0.61%)
Jul 02, 2015 28.70 29.08 29.08 29.08 1,121,901 -0.11(-0.37%)
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.