Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 23.91 24.57 23.70 24.28 2,258,347 +0.32(+1.34%)
Aug 28, 2015 23.64 24.33 23.64 23.96 2,625,084 -0.02(-0.08%)
Aug 27, 2015 24.04 24.53 23.16 23.98 4,050,863 +0.60(+2.57%)
Aug 26, 2015 23.34 23.51 22.51 23.38 3,353,919 +0.63(+2.77%)
Aug 25, 2015 23.87 24.15 22.72 22.75 2,860,475 -0.23(-1.00%)
Aug 24, 2015 21.66 24.23 20.50 22.98 4,881,950 -0.11(-0.48%)
Aug 21, 2015 23.71 23.72 22.67 23.09 5,473,725 -0.92(-3.83%)
Aug 20, 2015 24.72 25.04 24.00 24.01 2,930,049 -1.24(-4.91%)
Aug 19, 2015 25.13 25.68 24.71 25.25 2,257,616 -0.16(-0.63%)
Aug 18, 2015 26.61 26.66 25.01 25.41 4,037,607 -1.23(-4.62%)
Aug 17, 2015 25.73 27.04 25.50 26.64 4,076,647 +0.87(+3.38%)
Aug 14, 2015 25.26 26.14 24.91 25.77 4,245,854 +1.23(+5.01%)
Aug 13, 2015 25.52 25.75 24.51 24.54 2,247,160 -0.93(-3.65%)
Aug 12, 2015 24.93 25.63 24.57 25.47 2,343,337 +0.12(+0.47%)
Aug 11, 2015 25.65 25.97 24.91 25.35 2,357,061 -0.65(-2.50%)
Aug 10, 2015 25.60 26.46 25.53 26.00 2,139,390 +0.65(+2.56%)
Aug 07, 2015 25.28 25.75 24.99 25.35 2,167,428 -0.03(-0.12%)
Aug 06, 2015 26.02 26.23 25.04 25.38 2,389,221 -0.75(-2.87%)
Aug 05, 2015 26.29 27.07 26.05 26.13 2,830,157 -0.05(-0.19%)
Aug 04, 2015 25.88 26.32 25.40 26.18 3,175,575 +0.26(+1.00%)
Aug 03, 2015 26.60 27.70 25.60 25.92 6,636,939 -0.48(-1.82%)
Jul 31, 2015 25.69 27.48 25.69 26.40 7,889,414 +0.37(+1.42%)
Jul 30, 2015 24.91 26.44 24.81 26.03 7,878,775 +0.97(+3.87%)
Jul 29, 2015 24.94 25.50 23.66 25.06 34,594,608 -8.45(-25.22%)
Jul 28, 2015 33.06 33.80 32.36 33.51 8,529,200 -0.22(-0.65%)
Jul 27, 2015 33.98 34.32 33.53 33.73 3,470,345 -0.83(-2.40%)
Jul 24, 2015 35.29 35.30 34.02 34.56 2,095,135 -0.48(-1.37%)
Jul 23, 2015 34.44 35.45 34.34 35.04 2,188,319 +0.60(+1.74%)
Jul 22, 2015 34.95 35.29 33.89 34.44 2,852,354 -1.13(-3.18%)
Jul 21, 2015 34.55 35.65 34.50 35.57 2,819,507 +1.02(+2.95%)
Jul 20, 2015 33.94 35.35 33.35 34.55 4,214,893 -0.41(-1.17%)
Jul 17, 2015 35.46 35.90 34.67 34.96 3,014,198 -0.15(-0.43%)
Jul 16, 2015 35.25 35.55 34.55 35.11 2,185,718 +0.11(+0.31%)
Jul 15, 2015 35.80 36.08 34.85 35.00 2,762,224 -0.99(-2.75%)
Jul 14, 2015 35.43 36.04 34.73 35.99 2,971,453 +0.56(+1.58%)
Jul 13, 2015 34.84 35.70 34.65 35.43 4,069,824 +0.70(+2.02%)
Jul 10, 2015 35.10 35.43 34.65 34.73 2,223,263 -0.02(-0.06%)
Jul 09, 2015 35.92 36.06 34.63 34.75 2,777,705 -0.65(-1.84%)
Jul 08, 2015 35.64 36.25 35.14 35.40 2,428,133 -0.90(-2.48%)
Jul 07, 2015 37.31 37.36 35.10 36.30 6,272,218 -1.19(-3.17%)
Jul 06, 2015 37.71 38.34 36.65 37.49 6,537,610 -0.69(-1.81%)
Jul 02, 2015 42.37 38.18 38.18 38.18 13,264,600 -4.26(-10.04%)
Jul 01, 2015 43.36 43.49 42.05 42.44 1,696,545 -0.59(-1.37%)
Jun 30, 2015 42.97 43.35 42.54 43.03 1,834,860 +0.56(+1.32%)
Jun 29, 2015 43.67 44.32 42.32 42.47 2,399,972 -2.04(-4.58%)
Jun 26, 2015 44.96 45.24 44.20 44.51 2,859,370 -0.37(-0.82%)
Jun 25, 2015 45.54 45.85 44.84 44.88 1,368,817 -0.37(-0.82%)
Jun 24, 2015 46.00 46.25 45.19 45.25 1,427,493 -0.77(-1.67%)
Jun 23, 2015 45.51 46.40 45.08 46.02 1,832,848 +0.74(+1.63%)
Jun 22, 2015 45.35 46.02 44.83 45.28 2,115,006 +0.16(+0.35%)
Jun 19, 2015 45.06 45.46 44.75 45.12 2,302,226 -0.32(-0.70%)
Jun 18, 2015 44.51 45.83 44.36 45.44 2,045,592 +0.84(+1.88%)
Jun 17, 2015 44.94 45.19 44.18 44.60 1,712,817 -0.10(-0.22%)
Jun 16, 2015 43.94 46.22 43.83 44.70 5,072,528 +0.70(+1.59%)
Jun 15, 2015 43.49 44.39 43.49 44.00 2,341,365 -0.04(-0.09%)
Jun 12, 2015 43.38 44.30 43.25 44.04 3,401,946 +0.50(+1.15%)
Jun 11, 2015 44.61 44.86 43.41 43.54 5,009,284 -0.92(-2.07%)
Jun 10, 2015 45.81 45.81 44.44 44.46 3,717,493 -0.98(-2.16%)
Jun 09, 2015 45.97 45.67 45.23 45.44 2,635,524 -0.23(-0.50%)
Jun 08, 2015 47.90 48.04 45.62 45.67 3,709,085 -2.55(-5.29%)
Jun 05, 2015 47.53 48.50 47.10 48.22 2,715,180 +1.07(+2.27%)
Jun 04, 2015 47.33 47.86 46.79 47.15 3,160,873 -0.41(-0.86%)
Jun 03, 2015 48.66 48.80 47.28 47.56 2,200,185 -1.02(-2.10%)
Jun 02, 2015 47.45 48.90 47.31 48.58 2,060,916 +1.17(+2.47%)
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.