Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 24.64 24.70 24.34 24.45 5,530,552 -0.36(-1.44%)
Aug 28, 2015 24.41 24.89 24.18 24.81 6,975,630 +0.04(+0.14%)
Aug 27, 2015 24.13 24.92 24.00 24.77 7,454,592 +0.98(+4.13%)
Aug 26, 2015 23.77 23.83 22.91 23.79 9,683,235 +0.82(+3.59%)
Aug 25, 2015 24.51 24.66 22.94 22.97 10,335,924 -0.60(-2.55%)
Aug 24, 2015 23.06 24.42 22.24 23.57 9,900,587 -1.23(-4.97%)
Aug 21, 2015 25.47 25.59 24.79 24.80 8,956,323 -0.92(-3.59%)
Aug 20, 2015 25.99 26.05 25.70 25.73 4,256,304 -0.55(-2.10%)
Aug 19, 2015 26.53 26.59 26.16 26.28 3,778,516 -0.40(-1.50%)
Aug 18, 2015 26.79 26.84 26.53 26.68 2,784,251 -0.12(-0.45%)
Aug 17, 2015 26.55 26.81 26.45 26.80 2,211,461 +0.11(+0.40%)
Aug 14, 2015 26.62 26.88 26.41 26.69 3,439,720 +0.04(+0.13%)
Aug 13, 2015 26.93 27.00 26.64 26.66 3,055,650 -0.27(-1.00%)
Aug 12, 2015 27.01 27.01 26.34 26.93 3,319,738 -0.35(-1.28%)
Aug 11, 2015 27.37 27.44 27.16 27.28 2,596,532 -0.38(-1.39%)
Aug 10, 2015 27.46 27.73 27.46 27.66 2,318,371 +0.47(+1.73%)
Aug 07, 2015 27.39 27.48 27.06 27.19 4,186,303 -0.28(-1.01%)
Aug 06, 2015 27.52 27.60 27.26 27.47 3,472,898 -0.09(-0.34%)
Aug 05, 2015 27.63 27.73 27.41 27.56 3,416,402 +0.23(+0.83%)
Aug 04, 2015 27.46 27.53 27.24 27.33 2,913,098 -0.10(-0.36%)
Aug 03, 2015 27.52 27.55 27.22 27.43 3,608,158 -0.04(-0.13%)
Jul 31, 2015 27.80 27.83 27.43 27.47 5,658,805 -0.28(-1.00%)
Jul 30, 2015 27.46 28.10 27.39 27.75 7,496,980 +0.91(+3.39%)
Jul 29, 2015 26.59 26.90 26.40 26.84 3,829,681 +0.31(+1.18%)
Jul 28, 2015 26.48 26.59 26.27 26.52 2,875,150 +0.23(+0.89%)
Jul 27, 2015 26.44 26.50 26.20 26.29 3,321,860 -0.38(-1.44%)
Jul 24, 2015 27.04 27.04 26.57 26.67 2,432,712 -0.37(-1.37%)
Jul 23, 2015 27.46 27.46 26.96 27.04 2,765,307 -0.36(-1.30%)
Jul 22, 2015 27.27 27.48 27.26 27.40 3,520,720 +0.06(+0.21%)
Jul 21, 2015 27.21 27.35 27.08 27.34 2,862,666 +0.06(+0.21%)
Jul 20, 2015 27.44 27.49 27.20 27.28 2,691,598 -0.11(-0.39%)
Jul 17, 2015 27.40 27.43 27.16 27.39 2,673,499 -0.08(-0.28%)
Jul 16, 2015 27.26 27.53 27.25 27.47 4,174,771 +0.46(+1.71%)
Jul 15, 2015 27.08 27.22 26.96 27.01 3,735,499 -0.04(-0.13%)
Jul 14, 2015 26.61 27.24 26.61 27.04 6,420,039 +0.36(+1.36%)
Jul 13, 2015 26.56 26.73 26.30 26.68 4,919,928 +0.40(+1.52%)
Jul 10, 2015 26.77 26.82 26.15 26.28 3,856,796 +0.34(+1.32%)
Jul 09, 2015 26.20 26.36 25.83 25.94 4,610,131 +0.16(+0.64%)
Jul 08, 2015 26.14 26.27 25.76 25.78 3,445,750 -0.66(-2.50%)
Jul 07, 2015 26.53 26.53 25.96 26.44 5,169,703 -0.08(-0.29%)
Jul 06, 2015 26.15 26.54 25.88 26.52 4,285,113 -0.26(-0.96%)
Jul 02, 2015 26.90 26.77 26.77 26.77 3,162,129 -0.14(-0.50%)
Jul 01, 2015 27.02 27.13 26.74 26.91 3,620,053 +0.23(+0.85%)
Jun 30, 2015 26.90 27.06 26.54 26.68 4,415,445 +0.06(+0.24%)
Jun 29, 2015 27.07 27.22 26.58 26.62 4,264,878 -0.83(-3.01%)
Jun 26, 2015 27.53 27.62 27.31 27.44 3,634,889 +0.01(+0.05%)
Jun 25, 2015 27.52 27.68 27.40 27.43 3,869,195 -0.22(-0.80%)
Jun 24, 2015 27.80 27.85 27.60 27.65 4,141,701 -0.21(-0.77%)
Jun 23, 2015 27.78 27.96 27.74 27.86 4,651,484 +0.16(+0.56%)
Jun 22, 2015 27.95 28.04 27.68 27.70 6,130,379 +0.02(+0.08%)
Jun 19, 2015 27.99 28.00 27.67 27.68 5,580,913 -0.43(-1.52%)
Jun 18, 2015 28.02 28.30 27.95 28.11 3,554,390 +0.19(+0.69%)
Jun 17, 2015 28.29 28.33 27.85 27.92 5,023,670 -0.22(-0.78%)
Jun 16, 2015 27.98 28.17 27.84 28.14 4,344,985 +0.09(+0.30%)
Jun 15, 2015 27.82 28.07 27.68 28.05 3,770,332 -0.04(-0.13%)
Jun 12, 2015 27.90 28.17 27.62 28.09 6,583,713 +0.08(+0.28%)
Jun 11, 2015 27.92 28.02 27.63 28.01 6,967,147 +0.17(+0.61%)
Jun 10, 2015 27.92 28.19 27.79 27.84 5,378,835 +0.09(+0.31%)
Jun 09, 2015 27.97 28.03 27.73 27.75 3,717,821 -0.23(-0.84%)
Jun 08, 2015 28.10 28.39 27.96 27.99 3,911,966 +0.09(+0.33%)
Jun 05, 2015 28.15 28.15 27.75 27.90 3,234,894 +0.01(+0.05%)
Jun 04, 2015 28.15 28.27 27.84 27.88 4,238,177 -0.46(-1.63%)
Jun 03, 2015 28.55 28.64 28.11 28.34 4,663,306 -0.02(-0.08%)
Jun 02, 2015 28.32 28.40 28.08 28.37 3,628,148 -0.01(-0.03%)
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.