Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 29.65 31.60 29.65 31.60 165 +1.98(+6.68%)
Aug 27, 2015 29.62 29.62 29.62 29.62 400 -0.24(-0.80%)
Aug 24, 2015 29.86 29.86 29.86 29.86 8 -2.22(-6.92%)
Aug 17, 2015 32.08 32.08 32.08 32.08 10 +0.61(+1.94%)
Aug 14, 2015 31.54 31.72 31.47 31.47 394 -3.43(-9.83%)
Aug 13, 2015 35.17 35.17 34.90 34.90 537 -1.03(-2.87%)
Aug 12, 2015 29.94 35.93 29.94 35.93 1,420 +5.68(+18.78%)
Aug 07, 2015 27.90 30.25 30.25 30.25 1,400 -0.15(-0.48%)
Aug 06, 2015 29.43 30.40 29.19 30.40 1,100 -0.16(-0.54%)
Aug 03, 2015 30.56 30.56 30.56 30.56 100 +1.45(+4.98%)
Jul 28, 2015 29.12 29.11 29.11 29.11 900 +0.22(+0.76%)
Jul 27, 2015 28.00 28.89 28.00 28.89 781 +3.08(+11.93%)
Jul 20, 2015 26.30 26.30 25.81 25.81 14 +1.76(+7.32%)
Jul 15, 2015 25.74 25.74 24.05 24.05 20 -0.18(-0.74%)
Jul 08, 2015 24.24 24.23 24.23 24.23 600 +0.66(+2.80%)
Jul 07, 2015 23.57 23.57 23.57 23.57 165 -1.62(-6.42%)
Jul 01, 2015 25.19 25.19 25.19 25.19 8 -0.54(-2.11%)
Jun 30, 2015 26.51 27.50 25.73 25.73 1,666 -0.98(-3.67%)
Jun 29, 2015 25.75 26.71 25.68 26.71 910 -2.20(-7.61%)
Jun 26, 2015 28.50 28.91 28.50 28.91 288 -1.69(-5.52%)
Jun 23, 2015 29.49 30.60 30.60 30.60 200 +0.05(+0.16%)
Jun 22, 2015 30.55 30.55 30.55 30.55 333 +0.55(+1.84%)
Jun 10, 2015 30.00 30.00 30.00 30.00 1,000 +0.00(+0.00%)
Jun 05, 2015 28.91 30.00 30.00 30.00 600 +0.51(+1.73%)
Jun 03, 2015 29.49 29.49 29.49 29.49 15 -4.47(-13.16%)
Jun 01, 2015 34.65 33.96 33.96 33.96 1,200 -0.06(-0.18%)
May 29, 2015 31.96 34.02 31.96 34.02 460 +4.02(+13.40%)
May 22, 2015 29.01 30.00 30.00 30.00 300 +1.32(+4.60%)
May 21, 2015 29.58 29.58 28.60 28.68 860 -0.64(-2.18%)
May 19, 2015 29.32 29.32 29.32 29.32 200 +0.32(+1.10%)
May 18, 2015 29.00 29.00 29.00 29.00 302 -0.25(-0.85%)
May 15, 2015 28.62 29.27 28.62 29.25 2,337 -0.25(-0.85%)
May 14, 2015 29.36 29.51 28.06 29.50 1,040 -1.54(-4.96%)
May 13, 2015 31.09 31.09 31.04 31.04 1,157 +1.25(+4.20%)
May 12, 2015 31.04 31.04 28.25 29.79 1,137 -1.40(-4.49%)
May 11, 2015 31.19 31.19 31.19 31.19 270 +0.06(+0.19%)
May 08, 2015 32.08 32.08 31.13 31.13 523 -0.60(-1.88%)
May 07, 2015 31.83 31.97 29.89 31.73 980 +1.73(+5.77%)
May 06, 2015 30.00 30.00 30.00 30.00 252 -2.59(-7.96%)
May 05, 2015 32.59 32.59 32.59 32.59 325 +0.28(+0.86%)
May 04, 2015 32.31 32.31 32.31 32.31 100 +2.77(+9.39%)
May 01, 2015 30.44 31.98 29.54 29.54 1,278 -0.46(-1.54%)
Apr 30, 2015 30.00 30.00 30.00 30.00 4,605 +0.20(+0.67%)
Apr 28, 2015 29.80 29.80 29.80 29.80 100 +0.40(+1.36%)
Apr 27, 2015 29.40 29.40 29.40 29.40 260 -0.60(-2.00%)
Apr 24, 2015 30.00 30.00 30.00 30.00 233 +0.00(+0.00%)
Apr 22, 2015 30.00 30.00 30.00 30.00 500 +0.23(+0.77%)
Apr 21, 2015 29.77 29.77 29.77 29.77 250 +2.12(+7.67%)
Apr 17, 2015 28.50 28.50 27.65 27.65 16 -0.58(-2.05%)
Apr 02, 2015 28.28 28.28 28.23 28.23 135 -0.65(-2.25%)
Mar 31, 2015 28.88 28.88 28.88 28.88 200 +1.30(+4.71%)
Mar 24, 2015 27.22 27.58 27.58 27.58 1,700 -0.34(-1.22%)
Mar 18, 2015 27.92 27.92 27.92 27.92 51 -0.73(-2.55%)
Mar 17, 2015 28.53 28.65 28.53 28.65 1,671 +0.58(+2.07%)
Mar 16, 2015 29.00 29.00 28.07 28.07 505 -0.43(-1.51%)
Mar 13, 2015 28.50 28.50 28.50 28.50 259 +0.05(+0.18%)
Mar 11, 2015 27.87 28.45 27.37 28.45 13 -0.15(-0.53%)
Mar 10, 2015 27.99 28.60 27.68 28.60 2,614 +1.50(+5.54%)
Mar 05, 2015 27.10 27.10 27.10 27.10 100 -0.02(-0.09%)
Mar 04, 2015 28.00 28.00 27.12 27.12 290 +0.05(+0.17%)
Mar 03, 2015 26.92 27.08 26.92 27.08 400 +1.23(+4.77%)
Feb 27, 2015 27.93 25.85 25.85 25.85 800 -2.36(-8.38%)
Feb 26, 2015 27.90 28.21 27.90 28.21 539 +0.31(+1.11%)
Feb 25, 2015 27.90 27.90 27.90 27.90 1,500 +1.67(+6.37%)
Feb 24, 2015 27.00 27.00 26.23 26.23 477 +0.48(+1.86%)
Feb 20, 2015 25.75 25.75 25.75 25.75 26 +0.58(+2.31%)
Feb 19, 2015 25.13 25.17 25.13 25.17 204 -0.23(-0.91%)
Feb 18, 2015 25.90 25.90 25.40 25.40 10,000 +0.35(+1.40%)
Feb 17, 2015 25.60 25.60 25.05 25.05 4,800 -0.51(-2.00%)
Feb 12, 2015 25.56 25.56 25.56 25.56 100 -0.39(-1.50%)
Feb 11, 2015 26.65 26.65 25.95 25.95 4,009 +0.36(+1.41%)
Feb 10, 2015 25.59 25.59 25.59 25.59 100 +0.34(+1.35%)
Feb 09, 2015 26.46 26.46 25.25 25.25 4,112 -0.75(-2.88%)
Feb 06, 2015 26.60 26.60 26.00 26.00 4,000 -0.03(-0.12%)
Feb 04, 2015 26.03 26.03 26.03 26.03 200 +0.79(+3.13%)
Feb 03, 2015 25.24 25.24 25.24 25.24 200 -1.20(-4.53%)
Feb 02, 2015 26.44 26.44 26.44 26.44 185 -0.25(-0.94%)
Jan 30, 2015 26.69 26.69 26.69 26.69 154 -0.31(-1.15%)
Jan 29, 2015 25.87 27.00 25.87 27.00 610 +1.98(+7.91%)
Jan 26, 2015 25.92 25.02 25.02 25.02 900 -1.09(-4.17%)
Jan 23, 2015 25.15 26.11 25.15 26.11 311 +1.34(+5.41%)
Jan 20, 2015 24.77 24.77 24.77 24.77 54 -0.34(-1.36%)
Jan 16, 2015 24.86 25.11 24.86 25.11 681 +0.31(+1.26%)
Jan 15, 2015 24.80 24.80 24.80 24.80 2,003 -0.03(-0.12%)
Jan 14, 2015 24.82 24.83 24.82 24.83 530 +0.23(+0.93%)
Jan 13, 2015 24.46 24.60 24.46 24.60 289 +0.54(+2.22%)
Jan 12, 2015 23.88 24.08 23.88 24.07 3,095 +0.50(+2.10%)
Jan 08, 2015 23.42 23.57 23.57 23.57 2,500 +0.13(+0.55%)
Jan 05, 2015 23.44 23.44 23.44 23.44 20 -0.94(-3.86%)
Jan 02, 2015 24.38 24.38 24.38 24.38 123 +0.25(+1.06%)
Dec 31, 2014 22.95 24.12 24.12 24.12 500 +1.70(+7.56%)
Dec 22, 2014 22.43 22.43 22.43 22.43 9 +0.00(+0.00%)
Dec 19, 2014 22.49 22.50 22.43 22.43 1,326 +0.71(+3.27%)
Dec 18, 2014 22.92 22.92 21.72 21.72 2,446 -1.08(-4.74%)
Dec 15, 2014 22.01 22.80 22.01 22.80 293 -0.07(-0.31%)
Dec 11, 2014 22.80 22.87 22.80 22.87 58 -0.01(-0.04%)
Dec 08, 2014 22.60 22.88 22.88 22.88 200 -0.34(-1.46%)
Dec 05, 2014 23.22 23.22 23.22 23.22 174 -0.28(-1.19%)
Dec 04, 2014 23.50 23.50 23.50 23.50 399 +0.25(+1.08%)
Dec 02, 2014 23.25 23.25 23.25 23.25 13 +0.00(+0.00%)
Dec 01, 2014 23.25 23.25 23.25 23.25 526 +0.25(+1.09%)
Nov 26, 2014 23.10 23.00 23.00 23.00 600 -0.46(-1.96%)
Nov 24, 2014 23.16 23.46 23.16 23.46 111 +0.30(+1.30%)
Nov 21, 2014 23.14 23.16 23.14 23.16 372 -0.53(-2.24%)
Nov 20, 2014 23.69 23.69 23.69 23.69 2,311 -0.11(-0.46%)
Nov 18, 2014 23.79 23.80 23.80 23.80 500 +0.30(+1.28%)
Nov 14, 2014 23.00 23.50 23.00 23.50 9 -1.04(-4.24%)
Nov 13, 2014 24.54 24.54 24.54 24.54 128 +0.92(+3.90%)
Nov 11, 2014 25.37 25.50 23.24 23.62 7 -0.47(-1.95%)
Nov 07, 2014 24.11 24.13 24.09 24.09 30 +0.26(+1.09%)
Nov 06, 2014 23.97 23.99 23.83 23.83 759 -0.46(-1.89%)
Nov 05, 2014 22.96 25.14 22.96 24.29 2,049 +1.11(+4.79%)
Nov 03, 2014 23.18 23.18 23.18 23.18 85 +1.18(+5.36%)
Oct 30, 2014 23.30 23.30 22.00 22.00 125 -2.85(-11.46%)
Oct 29, 2014 24.85 24.85 24.85 24.85 225 +0.84(+3.48%)
Oct 28, 2014 24.01 24.03 24.00 24.02 2,895 -1.23(-4.89%)
Oct 27, 2014 25.20 25.25 24.89 25.25 917 -0.38(-1.47%)
Oct 24, 2014 23.94 25.63 23.94 25.63 1,168 +0.70(+2.79%)
Oct 23, 2014 24.50 26.63 24.48 24.93 950 +0.42(+1.71%)
Oct 22, 2014 25.49 25.49 24.50 24.51 3,122 -0.03(-0.14%)
Oct 21, 2014 24.50 24.81 24.50 24.55 2,459 -0.75(-2.98%)
Oct 17, 2014 25.30 25.30 25.30 25.30 100 -0.33(-1.29%)
Oct 16, 2014 25.63 25.63 25.63 25.63 140 +0.63(+2.52%)
Oct 15, 2014 24.90 25.00 24.20 25.00 3,191 +0.23(+0.93%)
Oct 14, 2014 26.02 26.12 24.54 24.77 2,348 -1.35(-5.16%)
Oct 13, 2014 26.07 26.30 26.07 26.12 2,241 +0.31(+1.19%)
Oct 10, 2014 26.20 26.20 26.20 25.81 479 +0.31(+1.22%)
Oct 09, 2014 25.13 25.50 24.80 25.50 4,035 +0.20(+0.79%)
Oct 08, 2014 25.40 25.81 25.10 25.30 3,083 -0.69(-2.65%)
Oct 07, 2014 26.44 26.44 25.55 25.99 2,351 -1.04(-3.85%)
Oct 06, 2014 27.13 27.41 26.14 27.03 6,610 -0.95(-3.40%)
Oct 03, 2014 27.27 27.98 27.27 27.98 760 -0.76(-2.66%)
Oct 02, 2014 27.85 28.99 27.14 28.74 1,290 -0.26(-0.88%)
Oct 01, 2014 28.10 29.00 28.10 29.00 722 +1.31(+4.73%)
Sep 30, 2014 28.83 28.83 27.69 27.69 447 -0.31(-1.11%)
Sep 29, 2014 28.30 28.94 28.00 28.00 4,406 -0.13(-0.46%)
Sep 26, 2014 28.72 28.90 28.13 28.13 2,466 +0.63(+2.29%)
Sep 25, 2014 27.50 27.50 27.50 27.50 38 +0.00(+0.00%)
Sep 24, 2014 27.10 27.85 26.92 27.50 5,342 -0.11(-0.40%)
Sep 23, 2014 28.44 28.44 26.91 27.61 7,902 +0.06(+0.22%)
Sep 22, 2014 28.26 28.35 25.80 27.55 10,786 +0.00(+0.00%)
Sep 19, 2014 26.80 27.59 26.70 27.55 3,260 +1.25(+4.75%)
Sep 18, 2014 25.65 26.50 25.65 26.30 3,968 +1.80(+7.34%)
Sep 17, 2014 25.25 26.60 24.50 24.50 8,115 -0.75(-2.96%)
Sep 16, 2014 25.98 25.98 25.25 25.25 914 +0.36(+1.45%)
Sep 15, 2014 25.98 25.98 24.89 24.89 3,486 -0.41(-1.62%)
Sep 12, 2014 25.30 25.30 25.30 25.30 138 +0.06(+0.24%)
Sep 11, 2014 24.38 25.45 24.33 25.24 3,936 +0.34(+1.37%)
Sep 10, 2014 24.06 25.71 24.02 24.90 4,014 +0.57(+2.34%)
Sep 09, 2014 25.30 25.37 23.98 24.33 2,940 +0.38(+1.61%)
Sep 08, 2014 24.15 24.15 23.56 23.95 8,895 +0.25(+1.03%)
Sep 05, 2014 24.64 24.17 23.01 23.70 2,701 -0.47(-1.94%)
Sep 04, 2014 23.79 24.22 23.79 24.17 8,728 +0.48(+2.03%)
Sep 03, 2014 23.69 23.69 23.69 23.69 22 +0.00(+0.00%)
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.