Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 26.84 27.44 26.83 27.01 234,621,088 -0.13(-0.47%)
Aug 28, 2015 26.87 27.14 26.72 27.14 221,938,592 +0.09(+0.33%)
Aug 27, 2015 26.88 27.13 26.35 27.05 353,063,840 +0.77(+2.94%)
Aug 26, 2015 25.65 26.32 25.16 26.28 403,754,240 +1.43(+5.74%)
Aug 25, 2015 26.62 26.62 24.79 24.85 432,183,584 +0.15(+0.60%)
Aug 24, 2015 22.73 26.06 22.04 24.70 676,854,208 -0.63(-2.50%)
Aug 21, 2015 26.45 26.81 25.31 25.33 535,495,040 -1.65(-6.12%)
Aug 20, 2015 27.33 27.39 26.74 26.98 285,871,616 -0.57(-2.05%)
Aug 19, 2015 27.81 27.91 27.47 27.55 201,451,616 -0.36(-1.28%)
Aug 18, 2015 27.89 28.13 27.79 27.91 144,233,952 -0.16(-0.56%)
Aug 17, 2015 27.80 28.18 27.67 28.07 170,635,792 +0.29(+1.04%)
Aug 14, 2015 27.38 27.86 27.31 27.78 179,212,304 +0.19(+0.70%)
Aug 13, 2015 27.80 27.82 27.44 27.58 202,532,224 +0.11(+0.39%)
Aug 12, 2015 28.15 28.18 27.38 27.48 424,370,976 +0.29(+1.07%)
Aug 11, 2015 28.22 28.29 27.15 27.19 405,067,232 -1.49(-5.20%)
Aug 10, 2015 27.91 28.74 27.91 28.68 229,280,160 +1.01(+3.64%)
Aug 07, 2015 27.45 27.85 27.43 27.67 161,432,336 +0.09(+0.34%)
Aug 06, 2015 27.78 27.91 27.34 27.58 220,774,144 -0.03(-0.12%)
Aug 05, 2015 27.03 28.10 26.82 27.61 414,941,152 +0.18(+0.66%)
Aug 04, 2015 28.10 28.16 27.10 27.43 518,003,680 -0.91(-3.21%)
Aug 03, 2015 29.07 29.32 28.12 28.34 292,273,280 -0.68(-2.36%)
Jul 31, 2015 29.34 29.35 28.93 29.02 179,228,208 -0.26(-0.87%)
Jul 30, 2015 29.27 29.33 29.12 29.28 140,462,112 -0.15(-0.50%)
Jul 29, 2015 29.47 29.55 29.26 29.43 154,600,128 -0.09(-0.32%)
Jul 28, 2015 29.52 29.65 29.32 29.52 140,457,072 +0.15(+0.50%)
Jul 27, 2015 29.45 29.58 29.22 29.38 185,634,592 -0.41(-1.39%)
Jul 24, 2015 29.99 30.09 29.65 29.79 176,208,176 -0.16(-0.53%)
Jul 23, 2015 30.20 30.41 29.92 29.95 212,950,768 -0.01(-0.05%)
Jul 22, 2015 29.19 30.03 29.19 29.96 482,319,136 -1.32(-4.23%)
Jul 21, 2015 31.79 31.80 31.18 31.29 319,133,568 -0.32(-1.00%)
Jul 20, 2015 31.34 31.82 31.27 31.60 245,954,416 +0.59(+1.89%)
Jul 17, 2015 30.89 31.01 30.70 31.01 192,935,248 +0.27(+0.86%)
Jul 16, 2015 30.57 30.76 30.47 30.75 151,152,144 +0.40(+1.33%)
Jul 15, 2015 30.08 30.42 30.05 30.34 140,533,376 +0.29(+0.96%)
Jul 14, 2015 30.16 30.24 29.92 30.06 132,648,296 -0.01(-0.04%)
Jul 13, 2015 29.92 30.09 29.75 30.07 173,078,192 +0.57(+1.93%)
Jul 10, 2015 29.18 29.63 29.00 29.50 256,417,504 +0.77(+2.67%)
Jul 09, 2015 29.63 29.68 28.53 28.73 328,240,384 -0.60(-2.04%)
Jul 08, 2015 29.79 29.82 29.32 29.33 253,752,496 -0.75(-2.48%)
Jul 07, 2015 30.12 30.18 29.62 30.07 195,610,832 -0.07(-0.25%)
Jul 06, 2015 29.90 30.20 29.87 30.15 117,225,736 -0.11(-0.35%)
Jul 02, 2015 30.25 30.25 30.25 30.25 113,722,384 -0.04(-0.13%)
Jul 01, 2015 30.36 30.37 30.15 30.29 126,337,904 +0.28(+0.94%)
Jun 30, 2015 30.05 30.18 29.88 30.01 185,429,136 +0.21(+0.72%)
Jun 29, 2015 30.02 30.25 29.79 29.80 205,336,096 -0.53(-1.75%)
Jun 26, 2015 30.55 30.62 30.27 30.33 184,167,648 -0.18(-0.59%)
Jun 25, 2015 30.83 30.89 30.51 30.51 133,341,376 -0.15(-0.48%)
Jun 24, 2015 30.44 31.06 30.43 30.65 231,017,168 +0.26(+0.85%)
Jun 23, 2015 30.50 30.53 30.36 30.40 126,461,392 -0.14(-0.45%)
Jun 22, 2015 30.51 30.64 30.41 30.53 142,183,936 +0.24(+0.80%)
Jun 19, 2015 30.56 30.58 30.24 30.29 228,677,184 -0.31(-1.00%)
Jun 18, 2015 30.44 30.70 30.44 30.60 147,941,184 +0.14(+0.46%)
Jun 17, 2015 30.56 30.60 30.33 30.46 137,464,352 -0.07(-0.24%)
Jun 16, 2015 30.40 30.59 30.24 30.53 131,572,600 +0.16(+0.54%)
Jun 15, 2015 30.17 30.45 30.08 30.37 183,818,224 -0.06(-0.20%)
Jun 12, 2015 4.178 4.191 4.050 30.43 154,157,952 -0.34(-1.10%)
Jun 11, 2015 30.91 31.15 30.74 30.77 147,865,696 -0.07(-0.23%)
Jun 10, 2015 30.61 30.95 30.59 30.84 163,318,864 +0.35(+1.15%)
Jun 09, 2015 30.32 30.65 30.06 30.49 234,253,088 -0.09(-0.30%)
Jun 08, 2015 30.84 30.92 30.35 30.58 220,046,960 -0.20(-0.66%)
Jun 05, 2015 30.99 31.03 30.71 30.78 148,894,368 -0.17(-0.55%)
Jun 04, 2015 31.01 31.24 30.84 30.95 160,602,400 -0.18(-0.58%)
Jun 03, 2015 31.26 31.33 31.08 31.13 129,419,720 +0.04(+0.12%)
Jun 02, 2015 31.07 31.26 30.94 31.10 140,610,336 -0.14(-0.44%)
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.