Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 33.07 33.12 32.22 32.54 3,184,730 -0.63(-1.90%)
Aug 28, 2015 33.12 33.29 32.72 33.17 1,952,850 +0.04(+0.12%)
Aug 27, 2015 32.91 33.15 32.52 33.13 3,030,222 +0.38(+1.16%)
Aug 26, 2015 32.54 32.83 32.03 32.75 3,498,018 +0.63(+1.96%)
Aug 25, 2015 33.48 33.48 32.11 32.12 3,403,396 -0.74(-2.24%)
Aug 24, 2015 33.17 33.91 32.70 32.86 3,825,157 -1.48(-4.30%)
Aug 21, 2015 34.89 35.02 34.33 34.34 2,725,077 -0.65(-1.85%)
Aug 20, 2015 34.91 35.41 34.89 34.98 1,713,981 -0.19(-0.55%)
Aug 19, 2015 34.75 35.26 34.55 35.18 2,176,855 +0.28(+0.81%)
Aug 18, 2015 34.93 35.10 34.73 34.89 2,391,153 -0.16(-0.46%)
Aug 17, 2015 34.55 35.22 34.43 35.06 2,201,736 +0.53(+1.54%)
Aug 14, 2015 34.34 34.59 34.17 34.52 2,978,805 +0.10(+0.28%)
Aug 13, 2015 33.11 34.52 33.11 34.43 2,090,053 -0.02(-0.07%)
Aug 12, 2015 34.09 34.51 33.80 34.45 4,539,162 +0.44(+1.31%)
Aug 11, 2015 33.77 34.17 33.63 34.01 2,677,548 +0.23(+0.67%)
Aug 10, 2015 34.03 34.25 33.70 33.78 1,638,204 -0.24(-0.71%)
Aug 07, 2015 33.60 34.19 33.40 34.02 1,211,120 +0.35(+1.03%)
Aug 06, 2015 33.42 33.71 33.11 33.67 1,346,747 +0.27(+0.80%)
Aug 05, 2015 33.25 33.57 33.13 33.41 1,628,990 +0.28(+0.85%)
Aug 04, 2015 33.47 33.51 33.06 33.12 2,276,335 -0.47(-1.39%)
Aug 03, 2015 33.33 33.87 33.30 33.59 2,842,857 +0.41(+1.24%)
Jul 31, 2015 32.41 33.39 32.13 33.18 3,427,657 +1.06(+3.29%)
Jul 30, 2015 31.94 32.30 31.78 32.12 1,654,209 +0.10(+0.30%)
Jul 29, 2015 31.72 32.05 31.51 32.03 1,536,984 +0.25(+0.79%)
Jul 28, 2015 31.77 31.85 31.48 31.78 2,258,711 +0.26(+0.82%)
Jul 27, 2015 31.17 31.64 31.07 31.52 1,054,827 +0.40(+1.27%)
Jul 24, 2015 30.94 31.19 30.79 31.12 1,380,469 +0.21(+0.68%)
Jul 23, 2015 31.14 31.17 30.63 30.91 1,737,786 -0.32(-1.01%)
Jul 22, 2015 31.28 31.53 31.19 31.23 1,677,207 -0.03(-0.10%)
Jul 21, 2015 31.54 31.60 31.10 31.26 1,016,512 -0.34(-1.07%)
Jul 20, 2015 31.77 31.77 31.35 31.60 1,214,187 -0.22(-0.69%)
Jul 17, 2015 31.90 32.06 31.73 31.82 2,004,921 -0.22(-0.68%)
Jul 16, 2015 31.49 32.13 31.49 32.03 1,336,978 +0.54(+1.72%)
Jul 15, 2015 31.39 31.51 31.21 31.49 857,966 +0.10(+0.33%)
Jul 14, 2015 31.45 31.60 31.29 31.39 1,189,889 -0.04(-0.13%)
Jul 13, 2015 31.62 31.71 31.23 31.43 1,376,313 -0.09(-0.28%)
Jul 10, 2015 31.23 31.77 31.11 31.52 1,495,804 +0.27(+0.88%)
Jul 09, 2015 31.78 31.93 31.10 31.24 1,469,309 -0.48(-1.53%)
Jul 08, 2015 31.82 32.05 31.62 31.73 1,397,727 -0.26(-0.81%)
Jul 07, 2015 31.32 32.04 31.27 31.99 2,356,583 +0.84(+2.70%)
Jul 06, 2015 31.02 31.22 30.83 31.15 1,452,375 +0.05(+0.16%)
Jul 02, 2015 30.94 31.10 31.10 31.10 1,660,842 +0.42(+1.37%)
Jul 01, 2015 30.49 30.70 30.33 30.68 1,679,976 +0.24(+0.80%)
Jun 30, 2015 30.56 30.67 30.36 30.43 2,521,529 +0.11(+0.37%)
Jun 29, 2015 30.47 30.86 30.31 30.32 1,979,822 -0.15(-0.50%)
Jun 26, 2015 30.26 30.52 30.10 30.48 1,227,246 +0.18(+0.59%)
Jun 25, 2015 30.67 30.69 30.29 30.30 1,731,311 -0.22(-0.71%)
Jun 24, 2015 30.52 30.67 30.48 30.52 2,309,480 +0.02(+0.05%)
Jun 23, 2015 30.86 30.97 30.49 30.50 1,371,239 -0.44(-1.44%)
Jun 22, 2015 30.79 31.10 30.77 30.94 1,391,119 +0.04(+0.13%)
Jun 19, 2015 31.13 31.31 30.90 30.90 1,546,450 -0.23(-0.73%)
Jun 18, 2015 30.84 31.28 30.79 31.13 1,430,088 +0.36(+1.18%)
Jun 17, 2015 30.54 30.86 30.45 30.77 1,323,312 +0.23(+0.74%)
Jun 16, 2015 30.38 30.55 30.21 30.54 1,563,318 +0.06(+0.21%)
Jun 15, 2015 30.49 30.67 30.36 30.48 1,498,285 -0.03(-0.11%)
Jun 12, 2015 30.73 30.89 30.49 30.51 1,263,583 -0.43(-1.38%)
Jun 11, 2015 30.73 30.98 30.69 30.94 1,504,944 +0.40(+1.30%)
Jun 10, 2015 30.68 30.95 30.53 30.54 2,712,109 -0.05(-0.16%)
Jun 09, 2015 30.60 30.84 30.56 30.59 1,661,986 -0.05(-0.16%)
Jun 08, 2015 30.71 30.84 30.61 30.64 1,370,491 -0.02(-0.08%)
Jun 05, 2015 30.96 30.96 30.59 30.66 1,740,600 -0.58(-1.84%)
Jun 04, 2015 31.27 31.57 31.18 31.24 1,434,572 -0.18(-0.56%)
Jun 03, 2015 31.57 31.72 31.05 31.41 2,009,618 -0.25(-0.78%)
Jun 02, 2015 31.96 31.97 31.37 31.66 1,854,199 -0.48(-1.49%)
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.