Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 32.49 33.39 31.53 31.97 901,184 -0.76(-2.32%)
Aug 28, 2015 31.64 32.79 31.64 32.73 1,074,544 +1.04(+3.28%)
Aug 27, 2015 32.24 32.47 30.70 31.69 1,105,919 -0.27(-0.84%)
Aug 26, 2015 32.18 32.65 30.51 31.96 1,399,932 +0.59(+1.88%)
Aug 25, 2015 35.19 35.19 31.24 31.37 5,449,151 +2.41(+8.32%)
Aug 24, 2015 27.92 30.20 27.92 28.96 729,216 -0.94(-3.14%)
Aug 21, 2015 28.63 30.72 28.63 29.90 1,005,035 +0.69(+2.36%)
Aug 20, 2015 30.30 30.64 29.16 29.21 567,641 -1.27(-4.17%)
Aug 19, 2015 30.88 31.09 30.37 30.48 379,549 -0.67(-2.15%)
Aug 18, 2015 32.40 32.40 31.05 31.15 288,062 -1.24(-3.83%)
Aug 17, 2015 31.60 32.41 31.39 32.39 330,731 +0.55(+1.73%)
Aug 14, 2015 31.74 32.00 30.98 31.84 252,910 +0.19(+0.60%)
Aug 13, 2015 32.29 32.55 31.50 31.65 235,535 -0.52(-1.62%)
Aug 12, 2015 31.47 32.32 31.16 32.17 376,226 +0.24(+0.75%)
Aug 11, 2015 32.42 32.61 31.55 31.93 312,067 -0.44(-1.36%)
Aug 10, 2015 32.18 32.73 31.71 32.37 473,258 +0.22(+0.68%)
Aug 07, 2015 32.63 33.23 31.50 32.15 497,510 -0.67(-2.04%)
Aug 06, 2015 34.72 34.84 32.26 32.82 461,487 -1.72(-4.98%)
Aug 05, 2015 34.63 35.09 34.18 34.54 246,832 +0.01(+0.03%)
Aug 04, 2015 34.89 34.94 34.29 34.53 324,801 -0.21(-0.60%)
Aug 03, 2015 34.52 35.16 34.07 34.74 476,521 +0.38(+1.11%)
Jul 31, 2015 34.75 34.75 33.47 34.36 488,739 +0.13(+0.38%)
Jul 30, 2015 34.02 34.39 32.27 34.23 735,911 +0.45(+1.33%)
Jul 29, 2015 34.66 34.97 33.38 33.78 494,530 -0.83(-2.40%)
Jul 28, 2015 34.36 35.12 33.63 34.61 464,169 +0.49(+1.44%)
Jul 27, 2015 33.56 34.28 32.87 34.12 307,557 +0.41(+1.22%)
Jul 24, 2015 34.47 34.80 33.59 33.71 418,565 -1.04(-2.99%)
Jul 23, 2015 35.31 35.65 34.71 34.75 262,703 -0.48(-1.36%)
Jul 22, 2015 34.40 35.24 33.87 35.23 327,626 +0.77(+2.23%)
Jul 21, 2015 35.23 35.44 34.37 34.46 309,854 -0.83(-2.35%)
Jul 20, 2015 34.81 35.55 34.55 35.29 332,461 +0.51(+1.47%)
Jul 17, 2015 35.35 35.40 34.49 34.78 461,646 -0.47(-1.33%)
Jul 16, 2015 34.92 35.25 492,405 -0.24(-0.68%)
Jul 15, 2015 35.55 36.28 35.20 35.49 571,865 +0.25(+0.71%)
Jul 14, 2015 34.72 35.36 34.61 35.24 274,163 +0.63(+1.82%)
Jul 13, 2015 34.13 34.87 33.98 34.61 366,103 +0.54(+1.58%)
Jul 10, 2015 33.72 34.30 33.33 34.07 395,418 +0.65(+1.94%)
Jul 09, 2015 33.02 33.70 32.71 33.42 443,317 +0.71(+2.17%)
Jul 08, 2015 33.30 33.38 32.47 32.71 482,266 -0.79(-2.36%)
Jul 07, 2015 32.64 33.61 32.00 33.50 585,784 +1.01(+3.11%)
Jul 06, 2015 31.89 32.96 31.60 32.49 330,352 +0.41(+1.28%)
Jul 02, 2015 32.08 32.08 32.08 0 -0.01(-0.03%)
Jul 01, 2015 33.51 33.83 31.93 32.09 801,209 -1.24(-3.72%)
Jun 30, 2015 33.80 34.24 33.19 33.33 876,855 -0.10(-0.30%)
Jun 29, 2015 33.72 34.24 33.33 33.43 823,076 -0.50(-1.47%)
Jun 26, 2015 34.35 34.37 33.31 33.93 614,953 -0.28(-0.82%)
Jun 25, 2015 34.52 34.52 33.88 34.21 450,704 -0.06(-0.18%)
Jun 24, 2015 34.80 35.40 34.11 34.27 572,745 -0.60(-1.72%)
Jun 23, 2015 35.39 35.39 34.32 34.87 468,122 -0.57(-1.61%)
Jun 22, 2015 34.38 35.70 34.04 35.44 746,020 +0.98(+2.84%)
Jun 19, 2015 33.92 34.54 33.22 34.46 649,812 +0.40(+1.17%)
Jun 18, 2015 33.73 34.34 33.59 34.06 657,699 +0.43(+1.28%)
Jun 17, 2015 33.34 33.84 33.17 33.63 653,625 +0.32(+0.96%)
Jun 16, 2015 32.18 33.50 32.18 33.31 880,418 +1.12(+3.48%)
Jun 15, 2015 31.52 32.22 30.98 32.19 882,869 +0.64(+2.03%)
Jun 12, 2015 31.02 31.90 30.98 31.55 503,929 +0.52(+1.68%)
Jun 11, 2015 30.78 31.15 30.57 31.03 270,675 +0.40(+1.31%)
Jun 10, 2015 30.41 30.73 30.36 30.63 409,049 +0.14(+0.46%)
Jun 09, 2015 30.66 30.69 30.17 30.49 586,929 -0.40(-1.29%)
Jun 08, 2015 30.79 31.21 30.63 30.89 374,632 +0.04(+0.13%)
Jun 05, 2015 30.49 30.92 30.04 30.85 384,212 +0.45(+1.48%)
Jun 04, 2015 30.07 30.81 29.95 30.40 575,936 +0.15(+0.50%)
Jun 03, 2015 30.17 30.64 29.66 30.25 724,554 +0.26(+0.87%)
Jun 02, 2015 28.92 30.12 28.52 29.99 1,709,118 -0.38(-1.25%)
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.