Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 31.23 31.46 31.19 31.22 77,669,472 -0.03(-0.10%)
Oct 29, 2015 30.81 31.30 30.70 31.25 78,081,744 +0.47(+1.53%)
Oct 28, 2015 30.54 30.79 30.40 30.78 78,676,120 +0.30(+1.00%)
Oct 27, 2015 30.36 30.66 30.21 30.48 75,883,888 +0.12(+0.39%)
Oct 26, 2015 30.04 30.42 29.74 30.36 85,581,096 +0.48(+1.60%)
Oct 23, 2015 30.81 30.90 29.70 29.88 214,356,224 +1.75(+6.23%)
Oct 22, 2015 28.07 28.39 27.77 28.13 154,775,872 +0.41(+1.46%)
Oct 21, 2015 28.13 28.20 27.56 27.72 67,374,240 -0.25(-0.91%)
Oct 20, 2015 28.53 28.58 27.70 27.98 87,113,008 -0.61(-2.14%)
Oct 19, 2015 28.47 28.88 28.30 28.59 87,703,832 +0.12(+0.42%)
Oct 16, 2015 28.20 28.48 27.95 28.47 86,518,816 +0.42(+1.48%)
Oct 15, 2015 27.32 28.08 27.29 28.06 98,928,312 +0.88(+3.23%)
Oct 14, 2015 27.50 27.55 26.92 27.18 71,804,256 -0.20(-0.74%)
Oct 13, 2015 27.25 27.60 27.09 27.38 58,840,844 -0.06(-0.23%)
Oct 12, 2015 26.93 27.48 26.93 27.45 55,638,488 +0.52(+1.92%)
Oct 09, 2015 26.66 27.03 26.45 26.93 70,913,648 +0.33(+1.25%)
Oct 08, 2015 26.77 26.91 25.93 26.60 93,657,824 -0.44(-1.62%)
Oct 07, 2015 27.03 27.04 26.39 27.03 76,404,328 +0.22(+0.83%)
Oct 06, 2015 27.21 27.51 26.61 26.81 91,124,680 -0.31(-1.14%)
Oct 05, 2015 26.79 27.23 26.74 27.12 67,922,632 +0.56(+2.09%)
Oct 02, 2015 25.59 26.57 25.35 26.56 92,172,136 +0.59(+2.27%)
Oct 01, 2015 25.49 25.98 25.24 25.97 75,522,080 +0.44(+1.72%)
Sep 30, 2015 25.21 25.58 25.02 25.53 80,270,496 +0.79(+3.19%)
Sep 29, 2015 25.24 25.51 24.47 24.75 89,349,176 -0.40(-1.59%)
Sep 28, 2015 25.94 25.95 24.66 25.14 108,896,136 -1.01(-3.85%)
Sep 25, 2015 27.06 27.08 26.01 26.15 80,809,544 -0.47(-1.78%)
Sep 24, 2015 26.47 26.67 26.08 26.62 70,155,328 -0.12(-0.43%)
Sep 23, 2015 26.85 27.00 26.64 26.74 44,809,064 -0.12(-0.43%)
Sep 22, 2015 26.92 27.11 26.57 26.86 76,982,560 -0.50(-1.82%)
Sep 21, 2015 27.15 27.42 26.92 27.36 65,797,584 +0.41(+1.51%)
Sep 18, 2015 26.67 27.25 26.51 26.95 123,491,216 +0.07(+0.26%)
Sep 17, 2015 26.29 27.28 26.27 26.88 83,549,192 +0.57(+2.18%)
Sep 16, 2015 26.04 26.35 25.87 26.31 45,153,912 +0.25(+0.96%)
Sep 15, 2015 26.10 26.33 25.80 26.06 57,437,008 +0.05(+0.19%)
Sep 14, 2015 26.41 26.56 25.87 26.01 62,747,708 -0.40(-1.52%)
Sep 11, 2015 25.99 26.41 25.97 26.41 64,709,048 +0.36(+1.38%)
Sep 10, 2015 25.70 26.24 25.68 26.05 51,625,316 +0.27(+1.03%)
Sep 09, 2015 26.14 26.44 25.69 25.78 87,547,008 -0.03(-0.13%)
Sep 08, 2015 25.37 25.86 25.37 25.82 76,389,776 +0.92(+3.72%)
Sep 04, 2015 24.82 24.89 24.89 24.89 53,976,632 -0.29(-1.13%)
Sep 03, 2015 25.66 25.73 25.07 25.18 63,094,680 -0.29(-1.14%)
Sep 02, 2015 25.20 25.48 24.83 25.47 74,309,752 +0.70(+2.82%)
Sep 01, 2015 24.90 25.44 24.61 24.77 77,455,272 -0.82(-3.19%)
Aug 31, 2015 25.76 25.91 25.39 25.58 60,139,948 -0.26(-0.99%)
Aug 28, 2015 25.81 26.01 25.59 25.84 55,063,340 -0.02(-0.07%)
Aug 27, 2015 25.63 26.07 25.30 25.86 122,549,624 +0.88(+3.51%)
Aug 26, 2015 24.14 25.13 23.88 24.98 127,444,344 +1.72(+7.38%)
Aug 25, 2015 24.32 24.41 23.26 23.26 113,810,360 +0.15(+0.65%)
Aug 24, 2015 23.12 24.43 22.50 23.11 202,399,632 -1.55(-6.29%)
Aug 21, 2015 25.31 25.56 24.67 24.67 134,444,736 -1.06(-4.13%)
Aug 20, 2015 26.46 26.60 25.73 25.73 88,311,200 -0.86(-3.22%)
Aug 19, 2015 26.62 26.80 26.39 26.58 46,587,956 -0.10(-0.39%)
Aug 18, 2015 26.69 26.91 26.59 26.69 41,517,040 -0.01(-0.04%)
Aug 17, 2015 26.50 26.87 26.29 26.70 51,749,284 +0.18(+0.70%)
Aug 14, 2015 26.35 26.64 26.35 26.51 39,989,796 +0.09(+0.35%)
Aug 13, 2015 26.31 26.67 26.21 26.42 58,024,104 +0.19(+0.71%)
Aug 12, 2015 26.13 26.31 25.59 26.23 80,478,848 -0.08(-0.29%)
Aug 11, 2015 26.12 26.38 26.04 26.31 53,647,316 +0.17(+0.66%)
Aug 10, 2015 26.36 26.55 26.09 26.14 52,415,188 +0.07(+0.26%)
Aug 07, 2015 26.40 26.41 25.85 26.07 79,570,976 -0.34(-1.29%)
Aug 06, 2015 26.90 27.07 26.31 26.41 76,523,704 -0.38(-1.41%)
Aug 05, 2015 26.88 26.89 26.64 26.79 57,912,224 +0.25(+0.96%)
Aug 04, 2015 26.42 26.78 26.40 26.53 58,820,936 -0.16(-0.58%)
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.