Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 24.94 25.14 24.84 24.90 1,320,462 -0.09(-0.35%)
Aug 28, 2015 25.14 25.17 24.83 24.99 1,368,122 +0.01(+0.04%)
Aug 27, 2015 24.66 25.07 24.65 24.98 1,932,852 +0.79(+3.27%)
Aug 26, 2015 24.03 24.21 23.34 24.19 2,578,786 +1.21(+5.25%)
Aug 25, 2015 23.98 23.99 22.97 22.98 1,709,982 +0.52(+2.32%)
Aug 24, 2015 21.70 23.09 20.78 22.46 2,371,725 -1.22(-5.14%)
Aug 21, 2015 24.23 24.44 23.67 23.68 1,585,206 -0.98(-3.96%)
Aug 20, 2015 25.03 25.10 24.59 24.65 1,475,417 -1.07(-4.17%)
Aug 19, 2015 25.84 25.85 25.53 25.72 1,058,839 -0.23(-0.89%)
Aug 18, 2015 25.98 26.11 25.91 25.96 464,062 +0.04(+0.15%)
Aug 17, 2015 25.77 26.01 25.69 25.92 520,152 -0.28(-1.07%)
Aug 14, 2015 26.15 26.24 26.00 26.20 394,592 +0.14(+0.56%)
Aug 13, 2015 26.07 26.18 25.98 26.05 768,964 +0.24(+0.94%)
Aug 12, 2015 25.95 25.95 25.36 25.81 1,120,297 -0.61(-2.30%)
Aug 11, 2015 26.47 26.67 26.30 26.42 1,097,336 +0.19(+0.74%)
Aug 10, 2015 25.96 26.25 25.96 26.23 697,517 +0.31(+1.19%)
Aug 07, 2015 25.76 25.93 25.65 25.92 646,218 +0.26(+1.02%)
Aug 06, 2015 25.88 25.95 25.55 25.66 1,191,814 -0.53(-2.03%)
Aug 05, 2015 26.19 26.34 26.08 26.19 1,389,356 -0.24(-0.91%)
Aug 04, 2015 26.56 26.60 26.26 26.43 1,410,615 -0.39(-1.44%)
Aug 03, 2015 26.96 27.03 26.63 26.82 1,498,487 -0.57(-2.08%)
Jul 31, 2015 27.55 27.63 27.34 27.39 1,145,835 -0.74(-2.64%)
Jul 30, 2015 28.91 28.97 27.97 28.13 2,192,974 -0.41(-1.42%)
Jul 29, 2015 28.33 28.60 28.33 28.53 1,019,896 +0.29(+1.03%)
Jul 28, 2015 28.03 28.25 27.75 28.25 1,029,273 +0.35(+1.25%)
Jul 27, 2015 28.02 28.08 27.63 27.90 2,921,971 -0.38(-1.33%)
Jul 24, 2015 28.54 28.69 28.14 28.27 2,311,392 +0.07(+0.24%)
Jul 23, 2015 28.40 28.50 28.16 28.21 1,570,328 +0.79(+2.89%)
Jul 22, 2015 27.48 27.58 27.36 27.41 1,032,069 -0.07(-0.25%)
Jul 21, 2015 27.55 27.74 27.44 27.48 3,662,875 +0.33(+1.21%)
Jul 20, 2015 27.22 27.26 27.02 27.15 1,441,325 -0.01(-0.04%)
Jul 17, 2015 27.49 27.49 27.14 27.16 1,101,836 +0.14(+0.50%)
Jul 16, 2015 27.22 27.32 27.02 27.03 1,462,693 +0.06(+0.22%)
Jul 15, 2015 27.14 27.21 26.93 26.97 1,304,358 -0.37(-1.34%)
Jul 14, 2015 27.40 27.45 27.31 27.34 1,609,958 -0.36(-1.29%)
Jul 13, 2015 27.77 28.17 27.51 27.69 6,451,698 +0.26(+0.95%)
Jul 10, 2015 27.32 27.75 27.28 27.43 4,669,297 +1.00(+3.80%)
Jul 09, 2015 26.89 27.14 26.35 26.43 2,663,904 +0.53(+2.05%)
Jul 08, 2015 26.55 26.73 25.85 25.90 1,584,979 -1.31(-4.83%)
Jul 07, 2015 27.15 27.25 26.76 27.21 1,219,768 +0.13(+0.46%)
Jul 06, 2015 27.14 27.37 26.95 27.09 719,524 -0.34(-1.23%)
Jul 02, 2015 27.59 27.42 27.42 27.42 788,219 -0.12(-0.42%)
Jul 01, 2015 27.50 28.00 27.34 27.54 1,145,871 +0.12(+0.42%)
Jun 30, 2015 27.71 28.07 27.36 27.42 2,941,646 -1.90(-6.49%)
Jun 29, 2015 29.79 29.84 29.28 29.33 1,294,970 -0.78(-2.60%)
Jun 26, 2015 30.35 30.36 29.99 30.11 970,604 +0.02(+0.06%)
Jun 25, 2015 30.33 30.62 30.06 30.09 1,162,200 +0.62(+2.10%)
Jun 24, 2015 29.56 29.66 29.42 29.47 760,368 -0.48(-1.61%)
Jun 23, 2015 29.80 29.99 29.79 29.95 737,957 +0.49(+1.67%)
Jun 22, 2015 29.29 29.53 29.24 29.46 815,181 +0.80(+2.80%)
Jun 19, 2015 28.85 28.95 28.63 28.66 746,818 -0.50(-1.72%)
Jun 18, 2015 28.94 29.20 28.94 29.16 583,881 +0.23(+0.80%)
Jun 17, 2015 28.85 29.00 28.77 28.93 1,104,210 -0.47(-1.61%)
Jun 16, 2015 29.37 29.55 29.29 29.40 774,502 -0.23(-0.78%)
Jun 15, 2015 29.61 29.85 29.41 29.64 1,045,953 +0.23(+0.79%)
Jun 12, 2015 29.34 29.49 29.31 29.40 643,213 -0.07(-0.23%)
Jun 11, 2015 29.49 29.65 29.37 29.47 772,284 +0.51(+1.77%)
Jun 10, 2015 28.76 29.13 28.72 28.96 894,486 +0.81(+2.88%)
Jun 09, 2015 28.03 28.23 27.82 28.15 1,604,645 -0.13(-0.44%)
Jun 08, 2015 28.47 28.61 28.18 28.27 1,332,647 -0.75(-2.60%)
Jun 05, 2015 28.80 29.12 28.76 29.03 1,438,889 +0.03(+0.10%)
Jun 04, 2015 29.22 29.30 28.82 29.00 1,265,321 -0.40(-1.35%)
Jun 03, 2015 29.25 29.52 29.24 29.39 1,368,253 -0.11(-0.36%)
Jun 02, 2015 29.46 29.64 29.39 29.50 1,772,578 -0.25(-0.84%)
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.