Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 26.29 26.54 26.10 26.29 2,211,189 -0.24(-0.90%)
Aug 28, 2015 26.26 26.71 26.25 26.53 2,961,809 -0.06(-0.23%)
Aug 27, 2015 25.70 26.60 25.70 26.59 5,279,244 +1.33(+5.27%)
Aug 26, 2015 24.94 25.34 24.33 25.26 4,353,522 +1.12(+4.64%)
Aug 25, 2015 25.07 25.32 24.12 24.14 5,213,478 +0.02(+0.08%)
Aug 24, 2015 23.46 25.13 22.66 24.12 4,939,669 -1.42(-5.56%)
Aug 21, 2015 26.14 26.46 25.54 25.54 4,227,893 -0.92(-3.48%)
Aug 20, 2015 27.16 27.26 26.45 26.46 3,157,058 -1.03(-3.75%)
Aug 19, 2015 28.10 28.15 27.47 27.49 2,683,260 -0.69(-2.45%)
Aug 18, 2015 28.64 28.73 28.09 28.18 2,003,333 -0.45(-1.57%)
Aug 17, 2015 28.26 28.67 28.04 28.63 1,789,598 +0.10(+0.35%)
Aug 14, 2015 28.37 28.54 28.21 28.53 1,349,172 +0.22(+0.78%)
Aug 13, 2015 28.47 28.69 28.14 28.31 2,211,397 +0.04(+0.14%)
Aug 12, 2015 28.40 28.40 27.17 28.27 5,289,299 -0.49(-1.70%)
Aug 11, 2015 29.20 29.44 28.37 28.76 3,862,752 -0.94(-3.16%)
Aug 10, 2015 29.54 29.88 29.21 29.70 1,650,679 +0.59(+2.03%)
Aug 07, 2015 29.67 30.07 28.85 29.11 3,197,519 -0.56(-1.89%)
Aug 06, 2015 29.42 29.77 29.16 29.67 3,643,480 +0.39(+1.33%)
Aug 05, 2015 29.58 29.97 28.80 29.28 3,312,207 +0.01(+0.03%)
Aug 04, 2015 28.43 30.05 28.31 29.27 7,780,596 +0.91(+3.21%)
Aug 03, 2015 28.36 28.56 28.11 28.36 3,537,476 -0.06(-0.21%)
Jul 31, 2015 28.59 28.65 27.99 28.42 2,870,670 -0.22(-0.77%)
Jul 30, 2015 28.26 28.68 28.22 28.64 2,467,842 +0.17(+0.60%)
Jul 29, 2015 28.01 28.58 27.87 28.47 3,075,093 +0.50(+1.79%)
Jul 28, 2015 27.55 28.10 27.33 27.97 2,901,216 +0.61(+2.23%)
Jul 27, 2015 28.31 28.40 27.33 27.36 5,081,400 -1.16(-4.07%)
Jul 24, 2015 28.97 29.22 28.25 28.52 5,045,117 -0.90(-3.06%)
Jul 23, 2015 30.19 30.39 29.25 29.42 6,284,636 -0.77(-2.55%)
Jul 22, 2015 30.05 30.24 29.91 30.19 2,047,636 +0.07(+0.23%)
Jul 21, 2015 30.16 30.66 29.93 30.12 2,765,816 -0.09(-0.30%)
Jul 20, 2015 30.29 30.38 30.00 30.21 2,234,378 +0.03(+0.10%)
Jul 17, 2015 30.25 30.46 29.95 30.18 2,319,579 -0.18(-0.59%)
Jul 16, 2015 29.76 30.38 29.71 30.36 3,063,671 +0.85(+2.88%)
Jul 15, 2015 29.66 29.89 29.36 29.51 2,258,767 -0.10(-0.34%)
Jul 14, 2015 29.38 29.77 29.30 29.61 2,146,679 +0.12(+0.41%)
Jul 13, 2015 29.28 29.58 29.24 29.49 2,351,567 +0.45(+1.55%)
Jul 10, 2015 29.06 29.26 28.83 29.04 2,964,580 +0.56(+1.97%)
Jul 09, 2015 28.41 28.90 28.32 28.48 3,024,300 +0.53(+1.90%)
Jul 08, 2015 28.69 28.81 27.90 27.95 4,387,323 -1.09(-3.75%)
Jul 07, 2015 29.23 29.39 28.26 29.04 5,142,585 -0.29(-0.99%)
Jul 06, 2015 29.65 29.68 29.12 29.33 2,364,315 -0.59(-1.96%)
Jul 02, 2015 30.02 29.92 29.92 29.92 2,430,000 -0.23(-0.78%)
Jul 01, 2015 30.30 30.66 29.96 30.15 2,426,582 +0.20(+0.67%)
Jun 30, 2015 29.74 30.06 29.43 29.95 3,225,026 +0.61(+2.08%)
Jun 29, 2015 30.09 30.29 29.28 29.34 4,991,685 -1.38(-4.48%)
Jun 26, 2015 30.89 31.11 30.36 30.71 3,406,671 -0.04(-0.11%)
Jun 25, 2015 30.95 31.05 30.68 30.75 2,046,769 -0.05(-0.16%)
Jun 24, 2015 31.08 31.21 30.68 30.80 1,615,656 -0.35(-1.12%)
Jun 23, 2015 31.16 31.48 31.03 31.15 2,138,097 +0.17(+0.55%)
Jun 22, 2015 30.11 31.05 30.10 30.98 3,228,668 +1.05(+3.51%)
Jun 19, 2015 30.32 30.59 29.77 29.93 10,436,879 -0.48(-1.56%)
Jun 18, 2015 30.39 30.60 29.98 30.41 2,371,973 +0.11(+0.38%)
Jun 17, 2015 30.94 31.04 30.17 30.29 3,060,432 -0.56(-1.82%)
Jun 16, 2015 30.50 30.88 30.37 30.85 1,374,713 +0.24(+0.77%)
Jun 15, 2015 30.50 30.69 30.12 30.61 1,945,051 -0.12(-0.41%)
Jun 12, 2015 30.51 30.96 30.51 30.74 1,565,951 -0.15(-0.49%)
Jun 11, 2015 30.90 31.16 30.79 30.89 2,080,618 +0.05(+0.16%)
Jun 10, 2015 30.98 31.41 30.75 30.84 3,275,040 +0.07(+0.23%)
Jun 09, 2015 30.59 30.86 30.09 30.77 3,583,450 +0.24(+0.79%)
Jun 08, 2015 30.57 31.02 30.02 30.53 1,860,937 -0.14(-0.46%)
Jun 05, 2015 30.62 30.87 30.35 30.67 4,256,715 +0.56(+1.86%)
Jun 04, 2015 30.17 30.44 30.05 30.11 3,000,937 -0.23(-0.77%)
Jun 03, 2015 30.70 30.76 29.94 30.34 5,464,655 -0.19(-0.61%)
Jun 02, 2015 29.32 30.65 28.99 30.53 9,307,471 +1.04(+3.54%)
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.