Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 21.24 22.30 21.03 21.86 6,102,383 +0.34(+1.59%)
Aug 28, 2015 21.25 21.91 21.13 21.52 6,358,390 +0.20(+0.95%)
Aug 27, 2015 20.48 21.34 19.66 21.32 13,963,140 +1.30(+6.51%)
Aug 26, 2015 20.10 20.14 19.34 20.02 20,668,378 +0.34(+1.74%)
Aug 25, 2015 21.20 21.35 19.65 19.67 12,663,138 -0.65(-3.18%)
Aug 24, 2015 21.33 21.52 20.20 20.32 17,397,352 -2.21(-9.80%)
Aug 21, 2015 22.92 23.14 22.46 22.53 5,227,041 -0.43(-1.89%)
Aug 20, 2015 23.78 23.88 22.95 22.96 5,939,090 -0.89(-3.72%)
Aug 19, 2015 24.43 24.55 23.73 23.85 3,900,855 -0.74(-3.01%)
Aug 18, 2015 24.54 24.80 24.35 24.59 3,011,470 -0.15(-0.60%)
Aug 17, 2015 24.76 25.10 24.57 24.74 6,239,852 -0.18(-0.74%)
Aug 14, 2015 24.94 25.16 24.84 24.92 6,096,489 +0.01(+0.04%)
Aug 13, 2015 24.68 25.05 24.50 24.91 9,024,012 -0.05(-0.19%)
Aug 12, 2015 24.09 25.02 24.04 24.96 6,533,689 +0.88(+3.64%)
Aug 11, 2015 23.24 24.11 23.21 24.08 5,542,839 +0.21(+0.89%)
Aug 10, 2015 23.17 23.88 23.02 23.87 5,409,403 +0.87(+3.78%)
Aug 07, 2015 23.30 23.75 22.92 23.00 4,422,858 -0.47(-2.01%)
Aug 06, 2015 23.32 23.65 22.95 23.47 8,823,655 +0.08(+0.36%)
Aug 05, 2015 23.86 24.11 23.21 23.39 3,976,353 -0.17(-0.71%)
Aug 04, 2015 23.96 24.02 23.44 23.55 3,351,052 -0.04(-0.16%)
Aug 03, 2015 23.78 24.09 23.54 23.59 5,235,954 -0.55(-2.30%)
Jul 31, 2015 23.88 24.55 23.80 24.14 6,556,456 +0.13(+0.54%)
Jul 30, 2015 24.34 24.57 23.90 24.01 5,735,121 -0.35(-1.44%)
Jul 29, 2015 24.52 25.13 24.20 24.37 9,672,474 -0.37(-1.49%)
Jul 28, 2015 24.43 25.22 24.06 24.73 9,877,371 +0.33(+1.36%)
Jul 27, 2015 23.89 25.13 23.77 24.40 12,207,731 -0.06(-0.23%)
Jul 24, 2015 23.54 25.14 23.53 24.46 11,174,385 -1.02(-3.99%)
Jul 23, 2015 25.72 25.95 24.62 25.47 11,797,813 -0.29(-1.11%)
Jul 22, 2015 26.09 26.26 25.60 25.76 7,186,764 -0.49(-1.86%)
Jul 21, 2015 26.67 26.89 26.15 26.25 7,426,647 -0.23(-0.87%)
Jul 20, 2015 26.53 26.77 26.23 26.48 5,605,461 -0.30(-1.10%)
Jul 17, 2015 27.16 27.36 26.75 26.77 4,591,348 -0.46(-1.69%)
Jul 16, 2015 27.27 27.51 27.12 27.24 3,535,212 +0.09(+0.34%)
Jul 15, 2015 27.41 27.63 27.01 27.14 4,480,365 -0.45(-1.64%)
Jul 14, 2015 28.04 28.04 27.40 27.60 4,550,607 +0.16(+0.57%)
Jul 13, 2015 27.22 27.50 26.92 27.44 4,320,317 +0.40(+1.47%)
Jul 10, 2015 27.50 27.66 27.04 27.04 4,031,716 -0.26(-0.95%)
Jul 09, 2015 27.76 27.79 27.30 27.30 4,306,961 -0.01(-0.03%)
Jul 08, 2015 28.00 28.11 27.25 27.31 4,526,111 -0.85(-3.02%)
Jul 07, 2015 28.03 28.25 27.69 28.16 4,200,958 -0.08(-0.29%)
Jul 06, 2015 28.05 28.50 28.03 28.24 4,302,220 -0.40(-1.39%)
Jul 02, 2015 28.83 28.64 28.64 28.64 3,059,051 +0.03(+0.10%)
Jul 01, 2015 29.08 29.24 28.40 28.61 4,905,264 -0.50(-1.71%)
Jun 30, 2015 29.20 29.31 28.86 29.11 6,168,040 +0.06(+0.22%)
Jun 29, 2015 29.23 29.52 29.04 29.04 3,600,507 -0.47(-1.59%)
Jun 26, 2015 29.35 29.64 29.30 29.52 4,735,756 +0.06(+0.22%)
Jun 25, 2015 29.85 29.86 29.29 29.45 5,112,591 -0.38(-1.27%)
Jun 24, 2015 30.09 30.48 29.76 29.83 5,199,393 -0.28(-0.92%)
Jun 23, 2015 30.58 30.67 30.05 30.11 6,965,417 -0.54(-1.78%)
Jun 22, 2015 30.68 30.79 30.32 30.65 5,066,200 +0.09(+0.30%)
Jun 19, 2015 30.82 31.02 30.53 30.56 6,819,095 -0.43(-1.40%)
Jun 18, 2015 31.58 31.81 30.88 30.99 6,743,874 -0.49(-1.55%)
Jun 17, 2015 31.70 31.82 31.19 31.48 3,241,801 +0.02(+0.06%)
Jun 16, 2015 31.27 31.53 31.14 31.46 3,015,567 +0.18(+0.56%)
Jun 15, 2015 31.06 31.40 30.96 31.29 2,574,856 +0.09(+0.30%)
Jun 12, 2015 31.16 31.29 31.16 31.20 4,874,365 -0.16(-0.50%)
Jun 11, 2015 31.43 31.56 31.21 31.35 3,951,210 +0.02(+0.06%)
Jun 10, 2015 31.62 31.66 30.89 31.33 5,536,306 +0.06(+0.18%)
Jun 09, 2015 31.83 31.90 31.27 31.28 4,552,160 +0.07(+0.24%)
Jun 08, 2015 31.23 31.39 30.96 31.20 3,552,832 -0.04(-0.12%)
Jun 05, 2015 31.24 31.72 31.20 31.24 7,901,127 -0.24(-0.76%)
Jun 04, 2015 31.38 31.64 31.34 31.48 9,657,742 -0.03(-0.09%)
Jun 03, 2015 31.45 31.68 31.30 31.51 6,414,377 -0.03(-0.09%)
Jun 02, 2015 31.57 31.77 31.25 31.54 4,702,849 +0.03(+0.09%)
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.