Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 25.37 26.04 25.14 25.75 500,084 +0.25(+0.97%)
Aug 28, 2015 25.18 25.76 24.56 25.51 483,532 +0.25(+1.00%)
Aug 27, 2015 25.55 25.80 24.63 25.25 698,311 -0.23(-0.89%)
Aug 26, 2015 26.82 26.82 24.66 25.48 1,414,176 -0.19(-0.73%)
Aug 25, 2015 26.87 26.87 25.53 25.67 584,286 -0.39(-1.50%)
Aug 24, 2015 25.37 26.81 25.35 26.06 605,301 -0.65(-2.44%)
Aug 21, 2015 26.50 27.05 26.26 26.71 424,944 -0.24(-0.90%)
Aug 20, 2015 27.30 27.50 26.94 26.95 336,081 -0.59(-2.15%)
Aug 19, 2015 27.71 27.98 27.36 27.55 213,891 -0.31(-1.13%)
Aug 18, 2015 28.10 28.10 27.73 27.86 197,734 -0.27(-0.97%)
Aug 17, 2015 27.74 28.15 27.53 28.13 338,803 +0.32(+1.15%)
Aug 14, 2015 27.42 27.83 27.33 27.81 287,004 +0.35(+1.29%)
Aug 13, 2015 27.59 27.65 27.23 27.46 319,300 -0.08(-0.28%)
Aug 12, 2015 27.64 27.66 27.22 27.54 240,789 -0.32(-1.14%)
Aug 11, 2015 27.75 27.99 27.60 27.85 211,879 -0.19(-0.69%)
Aug 10, 2015 27.58 28.07 27.56 28.05 297,408 +0.62(+2.27%)
Aug 07, 2015 27.30 27.48 27.14 27.42 195,762 -0.01(-0.04%)
Aug 06, 2015 27.41 27.56 26.95 27.43 229,431 +0.15(+0.56%)
Aug 05, 2015 27.48 27.66 27.24 27.28 251,888 +0.03(+0.09%)
Aug 04, 2015 27.26 27.68 27.18 27.26 326,545 -0.01(-0.04%)
Aug 03, 2015 27.78 27.78 26.91 27.27 285,123 -0.48(-1.71%)
Jul 31, 2015 27.66 27.93 27.47 27.74 218,909 +0.18(+0.66%)
Jul 30, 2015 27.32 27.63 27.14 27.56 269,573 +0.14(+0.52%)
Jul 29, 2015 26.90 27.61 26.81 27.42 345,513 +0.50(+1.84%)
Jul 28, 2015 27.48 27.60 26.88 26.92 434,569 -0.49(-1.79%)
Jul 27, 2015 27.76 27.81 27.38 27.41 563,321 -0.48(-1.72%)
Jul 24, 2015 28.14 28.26 27.87 27.89 299,884 -0.25(-0.90%)
Jul 23, 2015 28.50 28.62 28.08 28.15 309,144 -0.36(-1.28%)
Jul 22, 2015 28.70 28.74 28.37 28.51 276,842 -0.11(-0.39%)
Jul 21, 2015 29.67 29.67 28.60 28.62 298,195 -1.08(-3.65%)
Jul 20, 2015 29.58 29.94 29.58 29.71 359,924 +0.12(+0.39%)
Jul 17, 2015 29.23 29.59 29.23 29.59 228,097 +0.28(+0.97%)
Jul 16, 2015 29.35 29.57 29.20 29.31 290,767 +0.20(+0.70%)
Jul 15, 2015 29.71 29.83 29.00 29.10 601,250 -0.57(-1.93%)
Jul 14, 2015 29.33 29.79 29.02 29.68 375,516 +0.42(+1.44%)
Jul 13, 2015 29.24 29.33 28.99 29.26 236,554 +0.22(+0.75%)
Jul 10, 2015 29.12 29.25 28.79 29.04 233,325 +0.22(+0.75%)
Jul 09, 2015 29.16 29.26 28.68 28.82 216,846 -0.10(-0.33%)
Jul 08, 2015 28.91 29.03 28.62 28.92 299,598 -0.21(-0.73%)
Jul 07, 2015 29.25 29.33 28.77 29.13 239,572 -0.09(-0.29%)
Jul 06, 2015 29.03 29.29 28.97 29.22 292,024 +0.06(+0.21%)
Jul 02, 2015 29.71 29.15 29.15 29.15 241,906 -0.45(-1.50%)
Jul 01, 2015 29.78 30.23 29.41 29.60 336,435 +0.12(+0.41%)
Jun 30, 2015 29.86 29.86 29.36 29.48 359,444 -0.09(-0.29%)
Jun 29, 2015 29.98 30.28 29.55 29.57 381,577 -0.64(-2.13%)
Jun 26, 2015 31.41 31.44 30.06 30.21 7,231,925 -1.04(-3.33%)
Jun 25, 2015 30.76 31.28 30.58 31.25 564,676 +0.67(+2.20%)
Jun 24, 2015 30.73 30.84 30.48 30.58 541,473 -0.27(-0.88%)
Jun 23, 2015 30.61 30.87 30.08 30.85 578,432 +0.29(+0.96%)
Jun 22, 2015 30.00 30.62 29.62 30.56 637,439 +0.81(+2.74%)
Jun 19, 2015 29.60 29.83 29.30 29.74 600,692 +0.24(+0.81%)
Jun 18, 2015 29.56 30.19 29.22 29.51 680,629 +0.11(+0.36%)
Jun 17, 2015 29.63 29.73 29.28 29.40 374,746 -0.10(-0.34%)
Jun 16, 2015 28.95 29.89 28.95 29.50 455,488 +0.47(+1.62%)
Jun 15, 2015 28.95 29.17 28.66 29.03 457,652 -0.24(-0.83%)
Jun 12, 2015 29.46 29.47 29.14 29.27 218,638 -0.26(-0.89%)
Jun 11, 2015 29.34 29.58 29.25 29.54 248,800 +0.20(+0.69%)
Jun 10, 2015 29.25 29.72 29.23 29.33 365,752 +0.39(+1.35%)
Jun 09, 2015 29.34 29.54 28.92 28.94 274,542 -0.36(-1.23%)
Jun 08, 2015 29.30 29.44 28.92 29.30 380,238 -0.06(-0.21%)
Jun 05, 2015 28.79 29.41 28.42 29.36 453,918 +0.50(+1.73%)
Jun 04, 2015 29.32 29.46 28.81 28.86 335,794 -0.64(-2.16%)
Jun 03, 2015 29.23 29.74 29.14 29.50 400,860 +0.30(+1.04%)
Jun 02, 2015 29.11 29.51 28.91 29.20 405,681 -0.02(-0.07%)
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.