Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 30.25 30.30 29.86 29.88 197,461,016 -0.26(-0.85%)
Oct 29, 2015 29.67 30.17 29.57 30.13 204,799,780 +0.32(+1.06%)
Oct 28, 2015 29.23 29.83 29.01 29.82 342,075,220 +1.18(+4.12%)
Oct 27, 2015 5.020 5.020 5.020 28.64 278,814,716 -0.18(-0.63%)
Oct 26, 2015 29.52 29.53 28.73 28.82 265,199,092 -0.95(-3.19%)
Oct 23, 2015 29.17 29.81 29.08 29.77 237,467,656 +0.89(+3.10%)
Oct 22, 2015 28.58 28.88 28.52 28.88 166,389,044 +0.43(+1.53%)
Oct 21, 2015 28.50 28.89 28.42 28.44 169,268,448 -0.00(-0.01%)
Oct 20, 2015 27.83 28.54 27.70 28.44 195,830,060 +0.51(+1.83%)
Oct 19, 2015 27.70 27.94 27.53 27.93 118,986,068 +0.17(+0.62%)
Oct 16, 2015 27.95 28.00 27.63 27.76 156,930,436 -0.20(-0.73%)
Oct 15, 2015 27.73 28.02 27.62 27.96 150,645,056 +0.41(+1.50%)
Oct 14, 2015 27.82 27.88 27.39 27.55 177,819,560 -0.40(-1.41%)
Oct 13, 2015 27.70 28.11 27.67 27.95 132,143,200 +0.05(+0.17%)
Oct 12, 2015 28.18 28.19 27.86 27.90 121,846,668 -0.13(-0.46%)
Oct 09, 2015 27.50 28.07 27.37 28.03 211,064,560 +0.66(+2.39%)
Oct 08, 2015 27.55 27.55 27.05 27.38 247,876,648 -0.32(-1.16%)
Oct 07, 2015 27.93 27.94 27.35 27.70 187,009,796 -0.13(-0.48%)
Oct 06, 2015 27.66 27.93 27.44 27.83 195,369,372 +0.13(+0.48%)
Oct 05, 2015 27.47 27.84 27.27 27.70 208,228,148 +0.10(+0.36%)
Oct 02, 2015 27.00 27.75 26.89 27.59 232,079,032 +0.20(+0.73%)
Oct 01, 2015 27.27 27.41 26.83 27.39 255,633,436 -0.18(-0.65%)
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%)
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.