Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 26.70 27.39 25.79 26.81 138,980 -0.16(-0.59%)
Aug 28, 2015 27.09 27.41 26.01 26.97 116,234 -0.35(-1.28%)
Aug 27, 2015 27.39 27.99 25.68 27.32 632,204 +0.29(+1.07%)
Aug 26, 2015 26.94 27.47 26.63 27.03 171,443 +0.52(+1.96%)
Aug 25, 2015 26.10 28.24 26.00 26.51 255,698 +1.35(+5.37%)
Aug 24, 2015 23.66 25.83 22.23 25.16 446,237 -0.19(-0.75%)
Aug 21, 2015 25.21 26.16 25.21 25.35 278,002 +0.02(+0.08%)
Aug 20, 2015 26.87 27.66 25.13 25.33 438,852 -1.66(-6.13%)
Aug 19, 2015 27.99 28.04 26.89 26.98 154,355 -1.09(-3.87%)
Aug 18, 2015 28.40 28.58 27.97 28.07 113,884 -0.43(-1.51%)
Aug 17, 2015 28.65 28.91 28.38 28.50 114,460 -0.14(-0.49%)
Aug 14, 2015 28.97 29.15 28.38 28.64 168,211 -0.24(-0.83%)
Aug 13, 2015 29.23 29.79 28.79 28.88 218,507 -0.35(-1.20%)
Aug 12, 2015 28.81 29.42 28.50 29.23 149,804 -0.04(-0.14%)
Aug 11, 2015 31.00 31.12 28.21 29.27 343,459 -1.64(-5.31%)
Aug 10, 2015 30.57 31.00 29.81 30.91 197,080 +0.45(+1.48%)
Aug 07, 2015 30.09 30.88 30.09 30.46 94,310 +0.41(+1.36%)
Aug 06, 2015 30.57 30.73 29.79 30.05 109,658 -0.17(-0.56%)
Aug 05, 2015 30.47 30.95 30.18 30.22 91,339 -0.02(-0.07%)
Aug 04, 2015 30.21 31.00 30.01 30.24 57,495 -0.05(-0.17%)
Aug 03, 2015 30.19 30.52 29.80 30.29 65,971 -0.27(-0.88%)
Jul 31, 2015 30.78 31.76 30.26 30.56 125,427 -0.05(-0.16%)
Jul 30, 2015 30.65 30.85 30.24 30.61 81,889 -0.19(-0.62%)
Jul 29, 2015 30.92 31.00 30.66 30.80 102,469 -0.05(-0.16%)
Jul 28, 2015 30.95 30.96 30.11 30.85 115,712 +0.06(+0.19%)
Jul 27, 2015 31.16 31.72 30.19 30.79 248,490 -1.17(-3.66%)
Jul 24, 2015 32.74 33.00 31.57 31.96 93,373 -0.86(-2.62%)
Jul 23, 2015 33.33 33.56 32.60 32.82 109,156 -0.60(-1.80%)
Jul 22, 2015 34.01 34.08 32.78 33.42 219,749 -0.53(-1.56%)
Jul 21, 2015 34.46 34.54 33.78 33.95 183,257 -0.64(-1.86%)
Jul 20, 2015 34.52 34.95 34.37 34.59 181,775 +0.02(+0.07%)
Jul 17, 2015 34.85 35.50 34.40 34.57 119,968 -0.32(-0.92%)
Jul 16, 2015 34.76 35.61 34.50 34.89 108,966 +0.45(+1.31%)
Jul 15, 2015 34.90 35.30 34.05 34.44 231,593 -0.50(-1.43%)
Jul 14, 2015 35.08 35.50 34.56 34.94 78,040 +0.03(+0.09%)
Jul 13, 2015 33.50 35.00 33.13 34.91 118,954 +1.16(+3.44%)
Jul 10, 2015 34.64 34.64 31.54 33.75 152,286 -0.15(-0.44%)
Jul 09, 2015 32.50 34.34 32.49 33.90 294,066 +1.91(+5.97%)
Jul 08, 2015 32.31 32.45 31.51 31.99 499,320 -1.06(-3.21%)
Jul 07, 2015 33.33 33.33 32.45 33.05 406,879 -0.58(-1.72%)
Jul 06, 2015 33.44 33.77 32.64 33.63 248,699 -0.22(-0.65%)
Jul 02, 2015 34.30 33.85 33.85 33.85 66,800 -0.55(-1.60%)
Jul 01, 2015 33.46 34.62 33.30 34.40 260,727 +1.16(+3.49%)
Jun 30, 2015 32.63 34.24 32.23 33.24 206,784 +0.95(+2.94%)
Jun 29, 2015 33.11 33.25 32.03 32.29 177,998 -0.95(-2.86%)
Jun 26, 2015 33.98 34.15 32.80 33.24 202,567 -0.95(-2.78%)
Jun 25, 2015 34.17 34.55 33.88 34.19 47,311 +0.03(+0.09%)
Jun 24, 2015 34.45 34.96 34.15 34.16 69,240 -0.61(-1.75%)
Jun 23, 2015 34.98 35.06 34.38 34.77 50,586 -0.12(-0.34%)
Jun 22, 2015 34.14 34.93 33.99 34.89 107,926 +1.01(+2.98%)
Jun 19, 2015 35.20 35.20 33.30 33.88 344,940 +0.03(+0.09%)
Jun 18, 2015 34.15 34.24 33.65 33.85 263,665 -0.27(-0.79%)
Jun 17, 2015 34.56 35.16 33.88 34.12 212,849 -0.27(-0.79%)
Jun 16, 2015 33.62 34.45 33.55 34.39 89,494 +0.59(+1.75%)
Jun 15, 2015 34.82 35.24 33.65 33.80 123,883 -1.35(-3.84%)
Jun 12, 2015 35.29 35.29 34.20 35.15 309,269 -0.24(-0.68%)
Jun 11, 2015 35.00 36.11 34.81 35.39 319,437 -0.18(-0.51%)
Jun 10, 2015 31.76 35.80 31.66 35.57 431,700 +3.98(+12.60%)
Jun 09, 2015 31.38 31.77 31.19 31.59 91,601 +0.00(+0.02%)
Jun 08, 2015 31.93 31.93 31.48 31.59 45,254 -0.34(-1.08%)
Jun 05, 2015 31.76 32.01 31.21 31.93 163,112 +0.17(+0.54%)
Jun 04, 2015 30.95 31.77 30.88 31.76 174,678 +0.64(+2.06%)
Jun 03, 2015 30.94 31.32 30.78 31.12 204,515 +0.29(+0.94%)
Jun 02, 2015 30.89 31.15 30.78 30.83 108,108 -0.07(-0.23%)
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.