Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 24.09 24.80 23.70 24.26 987,631 -0.06(-0.25%)
Aug 28, 2015 23.68 25.05 23.61 24.32 1,602,878 +0.45(+1.89%)
Aug 27, 2015 22.90 23.87 22.60 23.87 2,063,155 +1.53(+6.85%)
Aug 26, 2015 23.51 23.62 21.38 22.34 2,600,049 -0.42(-1.85%)
Aug 25, 2015 23.22 23.96 22.75 22.76 1,941,868 +0.46(+2.06%)
Aug 24, 2015 19.19 23.14 18.25 22.30 2,878,913 +0.58(+2.67%)
Aug 21, 2015 23.03 23.37 21.70 21.72 2,322,575 -1.62(-6.94%)
Aug 20, 2015 24.11 24.14 23.31 23.34 1,454,918 -1.09(-4.46%)
Aug 19, 2015 24.39 24.75 23.56 24.43 2,008,872 -0.38(-1.53%)
Aug 18, 2015 25.15 25.75 24.62 24.81 1,662,239 -0.45(-1.78%)
Aug 17, 2015 24.80 25.39 24.42 25.26 1,082,608 +0.17(+0.68%)
Aug 14, 2015 24.63 25.33 24.50 25.09 1,501,427 +0.59(+2.41%)
Aug 13, 2015 25.08 25.71 24.44 24.50 921,103 -0.50(-2.00%)
Aug 12, 2015 24.60 25.24 23.92 25.00 1,915,971 +0.07(+0.28%)
Aug 11, 2015 25.75 26.00 24.63 24.93 1,655,914 -1.11(-4.26%)
Aug 10, 2015 25.33 26.14 25.28 26.04 1,416,473 +0.95(+3.79%)
Aug 07, 2015 26.02 26.25 24.90 25.09 2,091,438 -1.00(-3.83%)
Aug 06, 2015 27.62 27.65 26.03 26.09 2,778,154 -1.48(-5.37%)
Aug 05, 2015 27.71 28.45 27.48 27.57 2,410,670 +0.85(+3.18%)
Aug 04, 2015 26.43 26.88 26.10 26.72 1,123,093 +0.22(+0.83%)
Aug 03, 2015 27.06 27.45 26.25 26.50 1,618,686 -0.53(-1.96%)
Jul 31, 2015 28.35 28.35 26.84 27.03 1,863,145 -1.36(-4.79%)
Jul 30, 2015 28.31 28.84 27.85 28.39 2,138,301 +0.15(+0.53%)
Jul 29, 2015 26.22 29.00 26.19 28.24 5,486,754 +2.58(+10.05%)
Jul 28, 2015 25.95 26.00 24.95 25.66 3,257,016 +0.55(+2.19%)
Jul 27, 2015 25.07 25.35 24.52 25.11 1,606,278 -0.34(-1.34%)
Jul 24, 2015 25.89 25.98 25.21 25.45 1,209,635 -0.18(-0.70%)
Jul 23, 2015 25.95 26.29 25.58 25.63 1,350,902 -0.05(-0.19%)
Jul 22, 2015 25.81 26.11 25.38 25.68 1,387,680 -0.30(-1.15%)
Jul 21, 2015 26.24 26.48 25.76 25.98 1,653,547 -0.34(-1.29%)
Jul 20, 2015 27.11 27.25 26.26 26.32 1,774,345 -0.40(-1.50%)
Jul 17, 2015 27.06 27.23 26.55 26.72 927,384 -0.29(-1.07%)
Jul 16, 2015 27.57 27.67 26.64 27.01 992,385 -0.16(-0.59%)
Jul 15, 2015 28.29 28.29 27.00 27.17 1,681,530 -0.86(-3.07%)
Jul 14, 2015 27.68 28.84 27.61 28.03 3,068,178 +1.05(+3.89%)
Jul 13, 2015 26.40 27.20 26.20 26.98 1,665,215 +0.69(+2.62%)
Jul 10, 2015 26.35 26.56 26.09 26.29 1,122,478 +0.31(+1.19%)
Jul 09, 2015 26.96 27.19 25.80 25.98 1,755,195 -0.04(-0.15%)
Jul 08, 2015 26.48 27.02 25.89 26.02 1,812,824 -0.97(-3.59%)
Jul 07, 2015 26.81 27.32 25.53 26.99 2,666,781 +0.16(+0.60%)
Jul 06, 2015 27.25 27.31 26.40 26.83 1,883,516 -0.66(-2.40%)
Jul 02, 2015 28.00 27.49 27.49 27.49 1,392,400 -0.41(-1.47%)
Jul 01, 2015 28.70 28.99 27.69 27.90 1,486,245 -0.51(-1.80%)
Jun 30, 2015 28.90 29.10 28.22 28.41 1,538,616 -0.32(-1.11%)
Jun 29, 2015 29.14 29.99 28.59 28.73 1,527,050 -1.44(-4.77%)
Jun 26, 2015 30.97 30.97 30.00 30.17 1,297,974 -0.79(-2.55%)
Jun 25, 2015 31.58 31.65 30.92 30.96 889,655 -0.54(-1.71%)
Jun 24, 2015 32.14 32.29 31.43 31.50 835,108 -0.67(-2.08%)
Jun 23, 2015 31.26 32.23 31.26 32.17 1,013,511 +0.48(+1.51%)
Jun 22, 2015 31.70 31.99 31.51 31.69 1,021,399 +0.03(+0.09%)
Jun 19, 2015 32.37 32.85 31.59 31.66 1,866,144 -0.90(-2.76%)
Jun 18, 2015 32.51 32.89 32.20 32.56 1,005,073 +0.09(+0.29%)
Jun 17, 2015 32.60 33.29 32.20 32.47 1,323,213 -0.05(-0.17%)
Jun 16, 2015 32.60 32.84 32.21 32.52 890,642 -0.26(-0.79%)
Jun 15, 2015 31.75 32.99 31.60 32.78 1,577,479 +0.70(+2.18%)
Jun 12, 2015 31.81 32.36 31.62 32.08 996,050 +0.02(+0.06%)
Jun 11, 2015 31.57 32.13 31.23 32.06 946,253 +0.48(+1.52%)
Jun 10, 2015 30.32 32.20 30.05 31.58 2,198,193 +1.57(+5.23%)
Jun 09, 2015 30.56 30.82 29.86 30.01 1,347,514 -0.61(-1.99%)
Jun 08, 2015 31.27 31.50 30.47 30.62 827,074 -0.75(-2.39%)
Jun 05, 2015 30.39 31.47 30.15 31.37 1,271,862 +0.74(+2.42%)
Jun 04, 2015 30.80 31.02 30.36 30.63 961,180 -0.34(-1.10%)
Jun 03, 2015 30.87 31.44 30.87 30.97 859,722 +0.15(+0.49%)
Jun 02, 2015 30.02 31.14 29.88 30.82 1,426,116 +0.79(+2.63%)
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.