Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 28.01 28.21 27.86 28.21 13,807 +0.41(+1.48%)
Sep 29, 2015 27.96 28.12 27.69 27.80 132,979 -0.20(-0.71%)
Sep 28, 2015 28.98 28.98 27.88 28.00 61,498 -1.09(-3.76%)
Sep 25, 2015 29.46 29.53 28.98 29.09 9,919 -0.18(-0.63%)
Sep 24, 2015 29.28 29.28 28.94 29.27 8,809 -0.06(-0.21%)
Sep 23, 2015 29.34 29.51 29.25 29.33 8,673 +0.04(+0.13%)
Sep 22, 2015 29.41 29.49 29.20 29.30 15,860 -0.42(-1.41%)
Sep 21, 2015 29.97 30.19 29.64 29.71 28,656 +0.01(+0.04%)
Sep 18, 2015 29.70 30.02 29.62 29.70 8,896 -0.45(-1.48%)
Sep 17, 2015 30.05 30.48 30.05 30.15 9,654 +0.08(+0.26%)
Sep 16, 2015 29.83 30.07 29.77 30.07 21,234 +0.24(+0.81%)
Sep 15, 2015 29.54 29.93 29.54 29.83 32,729 +0.29(+0.98%)
Sep 14, 2015 29.68 29.68 29.49 29.54 11,820 -0.03(-0.10%)
Sep 11, 2015 29.19 29.57 29.19 29.57 16,135 +0.17(+0.59%)
Sep 10, 2015 29.27 29.51 29.27 29.39 16,280 +0.08(+0.26%)
Sep 09, 2015 29.80 29.80 29.32 29.32 12,744 -0.26(-0.88%)
Sep 08, 2015 29.29 29.62 29.16 29.58 16,740 +0.80(+2.79%)
Sep 04, 2015 28.77 28.77 28.77 0 -0.21(-0.71%)
Sep 03, 2015 29.02 29.32 28.98 28.98 36,582 +0.04(+0.15%)
Sep 02, 2015 28.80 28.94 28.53 28.94 24,791 +0.46(+1.63%)
Sep 01, 2015 28.63 28.86 28.31 28.47 136,271 -0.69(-2.36%)
Aug 31, 2015 29.22 29.45 29.13 29.16 27,248 -0.15(-0.53%)
Aug 28, 2015 29.13 29.37 29.13 29.32 15,432 +0.08(+0.26%)
Aug 27, 2015 29.05 29.37 28.84 29.24 724,993 +0.55(+1.92%)
Aug 26, 2015 28.74 28.79 27.98 28.69 13,016 +0.58(+2.07%)
Aug 25, 2015 29.26 29.26 28.00 28.11 28,714 -0.19(-0.68%)
Aug 24, 2015 28.83 29.14 20.55 28.30 53,918 -1.15(-3.91%)
Aug 21, 2015 29.55 29.80 29.23 29.45 25,616 -0.36(-1.20%)
Aug 20, 2015 30.30 30.36 29.81 29.81 30,259 -0.98(-3.17%)
Aug 19, 2015 30.75 30.94 30.48 30.79 10,296 -0.16(-0.50%)
Aug 18, 2015 31.15 31.15 30.90 30.94 21,695 -0.19(-0.62%)
Aug 17, 2015 30.67 31.13 30.67 31.13 31,009 +0.32(+1.04%)
Aug 14, 2015 30.60 30.81 30.40 30.81 25,031 +0.29(+0.94%)
Aug 13, 2015 30.65 30.87 30.50 30.53 10,780 -0.09(-0.28%)
Aug 12, 2015 30.54 30.63 30.10 30.61 18,341 -0.19(-0.60%)
Aug 11, 2015 30.72 30.99 30.65 30.80 13,139 -0.12(-0.38%)
Aug 10, 2015 30.87 31.11 30.87 30.91 14,929 +0.25(+0.82%)
Aug 07, 2015 30.77 30.85 30.47 30.66 20,484 -0.12(-0.38%)
Aug 06, 2015 31.38 31.38 30.62 30.78 16,518 -0.53(-1.70%)
Aug 05, 2015 31.34 31.60 31.24 31.31 33,956 +0.28(+0.89%)
Aug 04, 2015 31.13 31.19 30.99 31.03 20,662 +0.10(+0.32%)
Aug 03, 2015 31.11 31.19 30.80 30.93 13,651 -0.19(-0.62%)
Jul 31, 2015 31.01 31.32 30.95 31.13 12,184 +0.16(+0.53%)
Jul 30, 2015 30.69 30.99 30.64 30.96 28,199 +0.24(+0.79%)
Jul 29, 2015 30.77 30.85 30.64 30.72 33,832 -0.04(-0.13%)
Jul 28, 2015 30.50 30.84 30.19 30.76 37,844 +0.19(+0.63%)
Jul 27, 2015 30.73 30.73 30.47 30.56 24,845 -0.21(-0.69%)
Jul 24, 2015 31.26 31.26 30.77 30.78 14,717 -0.41(-1.30%)
Jul 23, 2015 31.72 31.75 31.15 31.18 28,767 -0.38(-1.20%)
Jul 22, 2015 31.14 31.64 31.14 31.56 215,167 +0.24(+0.77%)
Jul 21, 2015 31.38 31.55 31.14 31.32 25,119 -0.07(-0.23%)
Jul 20, 2015 31.44 31.52 31.35 31.39 28,422 -0.15(-0.48%)
Jul 17, 2015 31.62 31.62 31.37 31.54 14,824 -0.04(-0.12%)
Jul 16, 2015 31.47 31.65 31.46 31.58 51,587 +0.36(+1.15%)
Jul 15, 2015 31.45 31.46 31.20 31.22 38,145 -0.28(-0.89%)
Jul 14, 2015 31.40 31.52 31.34 31.50 27,345 +0.13(+0.41%)
Jul 13, 2015 31.37 31.44 31.28 31.37 27,070 +0.28(+0.90%)
Jul 10, 2015 30.90 31.10 30.84 31.10 24,125 +0.53(+1.74%)
Jul 09, 2015 30.77 30.77 30.47 30.56 15,526 +0.24(+0.78%)
Jul 08, 2015 30.55 30.64 30.24 30.33 13,822 -0.45(-1.46%)
Jul 07, 2015 30.78 30.79 30.24 30.78 21,718 +0.10(+0.31%)
Jul 06, 2015 30.33 30.84 30.33 30.68 14,178 +0.04(+0.13%)
Jul 02, 2015 30.64 30.64 30.64 0 -0.24(-0.78%)
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.