Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 25.27 27.28 25.22 27.06 878,278 +2.14(+8.59%)
Sep 29, 2015 26.59 26.88 24.85 24.92 1,154,608 -1.65(-6.21%)
Sep 28, 2015 27.85 27.92 26.17 26.57 971,695 -1.46(-5.21%)
Sep 25, 2015 28.33 28.60 27.83 28.03 792,677 -0.12(-0.43%)
Sep 24, 2015 28.25 28.39 27.37 28.15 719,223 -0.29(-1.02%)
Sep 23, 2015 29.46 29.67 28.37 28.44 609,947 -1.08(-3.66%)
Sep 22, 2015 29.64 30.16 29.41 29.52 691,713 -0.65(-2.15%)
Sep 21, 2015 29.95 30.28 29.74 30.17 828,487 +0.25(+0.84%)
Sep 18, 2015 29.79 30.11 29.55 29.92 885,568 -0.19(-0.63%)
Sep 17, 2015 29.91 30.49 29.73 30.11 552,465 +0.26(+0.87%)
Sep 16, 2015 29.62 30.09 29.51 29.85 416,678 +0.21(+0.71%)
Sep 15, 2015 29.84 30.10 29.58 29.64 486,255 -0.09(-0.30%)
Sep 14, 2015 29.90 30.07 29.63 29.73 652,940 -0.24(-0.80%)
Sep 11, 2015 30.63 30.96 29.86 29.97 529,300 -0.87(-2.82%)
Sep 10, 2015 31.09 31.19 30.63 30.84 362,337 -0.05(-0.16%)
Sep 09, 2015 31.56 31.95 30.84 30.89 886,656 -0.48(-1.53%)
Sep 08, 2015 31.60 32.14 31.21 31.37 450,855 +0.04(+0.13%)
Sep 04, 2015 31.23 31.33 31.33 31.33 338,500 -0.22(-0.70%)
Sep 03, 2015 31.76 32.12 31.39 31.55 488,698 -0.03(-0.09%)
Sep 02, 2015 31.52 31.84 30.69 31.58 798,439 +0.41(+1.32%)
Sep 01, 2015 31.36 31.88 30.87 31.17 1,038,633 -0.78(-2.44%)
Aug 31, 2015 32.08 32.47 31.29 31.95 555,248 -0.26(-0.81%)
Aug 28, 2015 31.56 32.45 31.50 32.21 715,803 +0.51(+1.61%)
Aug 27, 2015 30.79 31.80 30.55 31.70 1,595,733 +1.29(+4.24%)
Aug 26, 2015 30.19 31.00 29.66 30.41 1,086,516 +0.64(+2.15%)
Aug 25, 2015 30.21 30.87 29.61 29.77 567,312 +0.15(+0.51%)
Aug 24, 2015 30.16 31.26 28.75 29.62 1,074,033 -1.15(-3.74%)
Aug 21, 2015 31.06 31.48 30.65 30.77 717,298 -0.66(-2.10%)
Aug 20, 2015 31.92 32.26 31.34 31.43 734,300 -0.70(-2.18%)
Aug 19, 2015 32.54 32.78 31.71 32.13 267,463 -0.50(-1.53%)
Aug 18, 2015 32.74 32.97 32.22 32.63 416,928 -0.22(-0.67%)
Aug 17, 2015 32.36 33.01 32.09 32.85 400,257 +0.46(+1.42%)
Aug 14, 2015 32.12 32.53 32.12 32.39 352,921 +0.27(+0.84%)
Aug 13, 2015 32.54 32.92 32.00 32.12 289,687 -0.52(-1.59%)
Aug 12, 2015 31.76 32.66 31.65 32.64 682,937 +0.78(+2.45%)
Aug 11, 2015 31.60 31.86 30.80 31.86 347,356 +0.04(+0.13%)
Aug 10, 2015 30.87 31.91 30.87 31.82 503,929 +1.05(+3.41%)
Aug 07, 2015 30.79 31.25 30.55 30.77 516,885 +0.03(+0.10%)
Aug 06, 2015 31.03 31.18 29.71 30.74 1,420,786 -0.34(-1.09%)
Aug 05, 2015 33.01 33.36 31.08 31.08 492,023 -1.73(-5.27%)
Aug 04, 2015 33.32 33.54 32.78 32.81 233,720 -0.46(-1.38%)
Aug 03, 2015 33.92 34.02 33.19 33.27 205,417 -0.82(-2.41%)
Jul 31, 2015 34.29 34.40 34.03 34.09 382,236 -0.29(-0.84%)
Jul 30, 2015 34.67 34.67 34.09 34.38 324,210 -0.35(-1.01%)
Jul 29, 2015 34.00 34.73 33.77 34.73 745,033 +0.74(+2.18%)
Jul 28, 2015 33.25 34.12 33.05 33.99 742,212 +0.78(+2.35%)
Jul 27, 2015 32.77 33.34 32.40 33.21 283,283 +0.34(+1.03%)
Jul 24, 2015 32.66 33.09 32.51 32.87 594,950 +0.22(+0.67%)
Jul 23, 2015 32.52 33.00 32.35 32.65 622,572 +0.15(+0.46%)
Jul 22, 2015 33.14 33.53 32.28 32.50 906,281 -0.93(-2.78%)
Jul 21, 2015 33.51 34.00 33.19 33.43 815,130 -0.14(-0.42%)
Jul 20, 2015 34.35 34.35 33.50 33.57 433,673 -0.79(-2.30%)
Jul 17, 2015 34.77 34.77 34.08 34.36 221,828 -0.43(-1.24%)
Jul 16, 2015 35.02 35.24 34.68 34.79 895,528 +0.06(+0.17%)
Jul 15, 2015 35.75 36.12 34.73 34.73 1,056,483 -1.19(-3.31%)
Jul 14, 2015 35.64 36.17 35.61 35.92 224,404 +0.23(+0.64%)
Jul 13, 2015 35.43 35.70 35.25 35.69 433,891 +0.67(+1.91%)
Jul 10, 2015 34.65 35.13 34.52 35.02 393,867 -0.02(-0.06%)
Jul 09, 2015 35.10 35.37 34.98 35.04 391,331 +0.11(+0.31%)
Jul 08, 2015 35.20 35.74 34.73 34.93 244,832 -0.82(-2.29%)
Jul 07, 2015 34.67 35.77 34.41 35.75 413,197 +1.00(+2.88%)
Jul 06, 2015 34.98 35.03 34.62 34.75 215,498 -0.42(-1.19%)
Jul 02, 2015 34.70 35.17 35.17 35.17 434,700 +0.58(+1.68%)
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.