Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 26.52 27.29 26.51 27.22 3,827,072 +0.52(+1.95%)
Oct 29, 2015 26.70 27.17 26.48 26.70 4,668,890 -0.47(-1.73%)
Oct 28, 2015 26.54 27.35 26.54 27.17 3,150,681 +0.65(+2.45%)
Oct 27, 2015 26.89 26.98 26.14 26.52 3,263,968 -0.45(-1.67%)
Oct 26, 2015 26.91 27.21 26.66 26.97 3,362,522 +0.02(+0.07%)
Oct 23, 2015 27.42 27.50 26.71 26.95 5,670,082 -0.36(-1.32%)
Oct 22, 2015 27.04 27.56 26.91 27.31 6,647,220 +0.33(+1.22%)
Oct 21, 2015 27.23 27.50 26.89 26.98 3,600,798 -0.17(-0.63%)
Oct 20, 2015 26.87 27.39 26.75 27.15 3,915,060 +0.24(+0.89%)
Oct 19, 2015 26.60 27.00 26.56 26.91 5,898,280 +0.28(+1.05%)
Oct 16, 2015 26.48 26.77 26.25 26.63 6,328,712 +0.14(+0.53%)
Oct 15, 2015 26.68 26.81 25.97 26.49 4,895,820 -0.15(-0.56%)
Oct 14, 2015 26.94 27.09 26.49 26.64 5,337,076 -0.23(-0.86%)
Oct 13, 2015 26.97 27.26 26.64 26.87 3,623,682 -0.13(-0.48%)
Oct 12, 2015 27.53 27.62 26.91 27.00 4,063,431 -0.42(-1.53%)
Oct 09, 2015 26.84 27.51 26.50 27.42 14,472,177 -1.53(-5.28%)
Oct 08, 2015 28.41 29.20 28.14 28.95 5,090,478 +0.56(+1.97%)
Oct 07, 2015 29.18 29.19 28.12 28.39 5,376,807 -0.05(-0.18%)
Oct 06, 2015 29.06 29.15 28.25 28.44 3,889,895 -0.64(-2.20%)
Oct 05, 2015 28.02 29.15 27.97 29.08 7,853,882 +1.12(+4.01%)
Oct 02, 2015 27.77 27.98 27.33 27.96 9,011,361 +0.00(+0.00%)
Oct 01, 2015 28.45 29.02 27.59 27.96 9,683,258 -0.54(-1.89%)
Sep 30, 2015 27.95 28.80 27.63 28.50 24,727,088 -1.72(-5.69%)
Sep 29, 2015 30.20 30.36 29.63 30.22 4,740,482 +0.09(+0.30%)
Sep 28, 2015 30.98 31.21 30.04 30.13 4,552,234 -1.02(-3.27%)
Sep 25, 2015 31.24 31.45 30.99 31.15 2,821,253 +0.14(+0.45%)
Sep 24, 2015 31.07 31.34 30.86 31.01 4,604,758 -0.26(-0.83%)
Sep 23, 2015 31.70 31.70 31.16 31.27 2,804,503 -0.43(-1.36%)
Sep 22, 2015 31.81 31.96 31.48 31.70 3,773,640 -0.42(-1.31%)
Sep 21, 2015 31.70 32.35 31.68 32.12 5,625,603 +0.55(+1.74%)
Sep 18, 2015 31.79 32.25 31.41 31.57 8,250,172 -0.66(-2.05%)
Sep 17, 2015 32.21 32.80 32.11 32.23 4,784,704 +0.23(+0.72%)
Sep 16, 2015 31.78 32.07 31.74 32.00 6,264,318 +0.23(+0.72%)
Sep 15, 2015 32.20 32.36 31.68 31.77 5,787,488 -0.41(-1.27%)
Sep 14, 2015 32.41 32.65 32.14 32.18 3,253,006 -0.16(-0.49%)
Sep 11, 2015 32.34 32.40 31.63 32.34 3,889,850 -0.15(-0.46%)
Sep 10, 2015 32.50 32.88 32.38 32.49 3,245,615 -0.05(-0.15%)
Sep 09, 2015 33.08 33.18 32.50 32.54 3,625,102 -0.22(-0.67%)
Sep 08, 2015 32.86 32.97 32.39 32.76 3,788,850 +0.35(+1.08%)
Sep 04, 2015 32.40 32.41 32.41 32.41 4,513,800 -0.60(-1.82%)
Sep 03, 2015 32.74 33.28 32.72 33.01 4,023,065 +0.37(+1.13%)
Sep 02, 2015 32.73 33.03 32.38 32.64 4,131,589 +0.37(+1.15%)
Sep 01, 2015 32.25 32.62 32.07 32.27 3,117,518 -0.54(-1.65%)
Aug 31, 2015 32.75 32.98 32.51 32.81 3,303,987 -0.02(-0.06%)
Aug 28, 2015 32.93 33.30 32.69 32.83 2,864,404 -0.14(-0.42%)
Aug 27, 2015 33.02 33.28 32.40 32.97 2,913,690 +0.13(+0.40%)
Aug 26, 2015 32.37 32.92 31.89 32.84 4,246,708 +1.13(+3.56%)
Aug 25, 2015 33.04 33.07 31.70 31.71 6,361,046 -0.30(-0.94%)
Aug 24, 2015 31.27 32.62 30.75 32.01 12,759,635 -0.18(-0.56%)
Aug 21, 2015 33.68 33.80 32.18 32.19 9,645,750 -1.47(-4.37%)
Aug 20, 2015 33.75 34.16 33.55 33.66 6,388,902 -0.44(-1.29%)
Aug 19, 2015 34.30 34.53 34.02 34.10 2,849,437 -0.55(-1.59%)
Aug 18, 2015 34.43 34.92 34.48 34.65 4,295,742 +0.17(+0.49%)
Aug 17, 2015 34.21 34.53 33.92 34.48 4,071,097 +0.25(+0.73%)
Aug 14, 2015 34.35 34.55 34.07 34.23 3,931,858 -0.02(-0.06%)
Aug 13, 2015 35.05 35.07 34.13 34.25 7,046,694 -0.85(-2.42%)
Aug 12, 2015 35.20 35.21 34.59 35.10 4,078,153 -0.35(-0.99%)
Aug 11, 2015 34.78 35.57 34.62 35.45 5,718,667 +0.19(+0.54%)
Aug 10, 2015 34.35 35.34 34.35 35.26 4,338,783 +0.37(+1.06%)
Aug 07, 2015 34.85 35.15 34.67 34.89 6,044,229 -0.04(-0.11%)
Aug 06, 2015 35.21 35.23 34.32 34.93 3,874,648 -0.26(-0.74%)
Aug 05, 2015 35.35 35.62 35.11 35.19 3,355,638 +0.03(+0.09%)
Aug 04, 2015 35.86 36.00 35.11 35.16 5,352,571 -0.70(-1.95%)
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.