Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 33.52 33.67 32.84 32.94 375,789 -0.68(-2.02%)
Aug 28, 2015 33.50 33.73 33.13 33.62 253,007 +0.02(+0.05%)
Aug 27, 2015 33.33 33.92 33.01 33.60 327,749 +0.52(+1.59%)
Aug 26, 2015 32.94 33.13 32.12 33.08 299,561 +0.63(+1.94%)
Aug 25, 2015 33.25 33.40 32.38 32.45 506,630 +0.02(+0.05%)
Aug 24, 2015 32.83 33.76 32.24 32.43 449,723 -1.72(-5.04%)
Aug 21, 2015 34.38 34.90 34.15 34.15 560,902 -0.65(-1.86%)
Aug 20, 2015 34.72 35.06 34.44 34.80 354,085 -0.12(-0.35%)
Aug 19, 2015 34.56 35.10 34.52 34.92 422,320 +0.20(+0.59%)
Aug 18, 2015 34.56 34.96 34.33 34.72 647,253 +0.12(+0.36%)
Aug 17, 2015 34.01 34.68 33.97 34.60 473,807 +0.57(+1.66%)
Aug 14, 2015 33.73 34.03 33.65 34.03 588,695 +0.22(+0.65%)
Aug 13, 2015 33.74 34.25 33.45 33.81 516,680 +0.00(+0.00%)
Aug 12, 2015 33.02 33.89 32.81 33.81 803,753 +0.67(+2.03%)
Aug 11, 2015 33.12 33.88 32.65 33.14 2,679,714 -1.39(-4.01%)
Aug 10, 2015 35.03 35.23 34.40 34.52 253,057 -0.39(-1.13%)
Aug 07, 2015 34.26 34.96 34.21 34.92 299,127 +0.40(+1.16%)
Aug 06, 2015 34.92 35.08 34.42 34.51 346,369 -0.50(-1.43%)
Aug 05, 2015 34.99 36.56 34.57 35.01 580,439 +0.22(+0.64%)
Aug 04, 2015 34.65 35.22 34.56 34.79 546,646 +0.23(+0.66%)
Aug 03, 2015 34.28 34.58 34.07 34.56 379,336 +0.55(+1.61%)
Jul 31, 2015 34.00 34.31 33.66 34.01 920,939 +0.16(+0.48%)
Jul 30, 2015 34.15 34.34 33.64 33.85 510,423 +0.16(+0.46%)
Jul 29, 2015 33.33 33.91 33.06 33.70 336,422 +0.31(+0.93%)
Jul 28, 2015 33.56 33.56 32.95 33.38 250,373 +0.19(+0.57%)
Jul 27, 2015 33.00 33.50 33.00 33.20 304,149 +0.14(+0.42%)
Jul 24, 2015 33.42 33.65 32.98 33.06 270,910 -0.37(-1.10%)
Jul 23, 2015 33.58 33.81 33.14 33.42 258,985 -0.09(-0.27%)
Jul 22, 2015 33.13 33.62 33.13 33.51 364,430 +0.39(+1.19%)
Jul 21, 2015 32.78 33.15 32.71 33.12 259,557 +0.34(+1.05%)
Jul 20, 2015 32.74 32.96 32.57 32.78 289,401 +0.27(+0.83%)
Jul 17, 2015 32.25 32.52 32.06 32.51 312,514 +0.27(+0.84%)
Jul 16, 2015 32.20 32.40 32.14 32.24 235,900 +0.20(+0.64%)
Jul 15, 2015 31.73 32.07 31.53 32.03 323,799 +0.28(+0.88%)
Jul 14, 2015 31.47 31.84 31.34 31.75 191,567 +0.24(+0.75%)
Jul 13, 2015 31.33 31.71 30.97 31.51 323,592 +0.40(+1.29%)
Jul 10, 2015 31.08 31.26 30.93 31.11 250,687 +0.22(+0.72%)
Jul 09, 2015 31.33 31.33 30.82 30.89 206,165 -0.25(-0.79%)
Jul 08, 2015 31.11 31.29 30.88 31.14 233,367 -0.12(-0.39%)
Jul 07, 2015 31.09 31.32 30.91 31.26 279,189 +0.18(+0.58%)
Jul 06, 2015 30.83 31.10 30.77 31.08 567,518 +0.11(+0.37%)
Jul 02, 2015 31.03 30.97 30.97 30.97 323,559 +0.07(+0.24%)
Jul 01, 2015 30.02 30.89 29.93 30.89 421,181 +1.02(+3.40%)
Jun 30, 2015 29.92 29.92 29.36 29.88 500,091 +0.15(+0.50%)
Jun 29, 2015 30.34 30.68 29.72 29.73 252,253 -0.87(-2.84%)
Jun 26, 2015 30.16 30.70 30.00 30.60 1,231,369 +0.45(+1.50%)
Jun 25, 2015 30.25 30.45 29.93 30.15 318,410 -0.10(-0.33%)
Jun 24, 2015 30.65 30.82 30.24 30.24 226,234 -0.38(-1.23%)
Jun 23, 2015 30.88 30.92 30.47 30.62 374,412 -0.39(-1.24%)
Jun 22, 2015 31.36 31.47 30.98 31.01 230,747 -0.29(-0.92%)
Jun 19, 2015 31.26 31.32 30.87 31.29 1,510,086 +0.08(+0.26%)
Jun 18, 2015 30.86 31.38 30.56 31.21 357,879 +0.42(+1.36%)
Jun 17, 2015 31.01 31.02 30.29 30.79 408,800 -0.43(-1.39%)
Jun 16, 2015 31.06 31.27 30.96 31.23 453,961 +0.12(+0.40%)
Jun 15, 2015 30.83 31.14 30.61 31.11 486,648 +0.20(+0.66%)
Jun 12, 2015 30.95 31.06 30.70 30.90 822,856 -0.12(-0.40%)
Jun 11, 2015 30.96 31.28 30.75 31.02 421,025 +0.15(+0.48%)
Jun 10, 2015 31.06 31.36 30.77 30.88 428,781 -0.20(-0.66%)
Jun 09, 2015 30.76 31.14 30.59 31.08 484,498 +0.23(+0.74%)
Jun 08, 2015 30.79 30.98 30.68 30.85 501,669 +0.10(+0.32%)
Jun 05, 2015 30.40 31.06 30.36 30.75 649,040 +0.02(+0.05%)
Jun 04, 2015 30.56 30.89 30.47 30.74 239,403 -0.01(-0.03%)
Jun 03, 2015 31.51 31.68 30.38 30.74 685,627 -0.76(-2.42%)
Jun 02, 2015 30.67 31.51 30.61 31.51 4,814,844 +0.49(+1.59%)
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.