Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 31.54 31.59 30.73 31.04 3,339,440 -0.60(-1.90%)
Aug 28, 2015 31.59 31.74 31.20 31.64 2,047,718 +0.04(+0.12%)
Aug 27, 2015 31.39 31.61 31.01 31.60 3,177,427 +0.36(+1.16%)
Aug 26, 2015 31.04 31.31 30.55 31.24 3,667,948 +0.60(+1.96%)
Aug 25, 2015 31.93 31.93 30.62 30.63 3,568,729 -0.70(-2.24%)
Aug 24, 2015 31.64 32.34 31.18 31.34 4,010,979 -1.41(-4.31%)
Aug 21, 2015 33.27 33.40 32.74 32.75 2,857,458 -0.62(-1.85%)
Aug 20, 2015 33.29 33.77 33.27 33.36 1,797,244 -0.18(-0.55%)
Aug 19, 2015 33.14 33.62 32.95 33.55 2,282,605 +0.27(+0.81%)
Aug 18, 2015 33.31 33.48 33.12 33.28 2,507,312 -0.15(-0.46%)
Aug 17, 2015 32.95 33.59 32.83 33.43 2,308,694 +0.51(+1.54%)
Aug 14, 2015 32.75 32.98 32.59 32.92 3,123,512 +0.09(+0.28%)
Aug 13, 2015 31.57 32.92 31.57 32.83 2,191,586 -0.02(-0.07%)
Aug 12, 2015 32.51 32.91 32.24 32.85 4,759,670 +0.42(+1.31%)
Aug 11, 2015 32.21 32.58 32.07 32.43 2,807,621 +0.22(+0.67%)
Aug 10, 2015 32.45 32.66 32.14 32.21 1,717,786 -0.23(-0.71%)
Aug 07, 2015 32.04 32.61 31.85 32.45 1,269,955 +0.33(+1.03%)
Aug 06, 2015 31.88 32.15 31.57 32.11 1,412,171 +0.25(+0.80%)
Aug 05, 2015 31.71 32.01 31.60 31.86 1,708,125 +0.27(+0.85%)
Aug 04, 2015 31.92 31.96 31.53 31.59 2,386,917 -0.45(-1.39%)
Aug 03, 2015 31.78 32.30 31.76 32.04 2,980,960 +0.39(+1.24%)
Jul 31, 2015 30.90 31.84 30.64 31.64 3,594,169 +1.01(+3.29%)
Jul 30, 2015 30.46 30.80 30.31 30.63 1,734,569 +0.09(+0.30%)
Jul 29, 2015 30.25 30.57 30.05 30.54 1,611,649 +0.24(+0.79%)
Jul 28, 2015 30.30 30.37 30.03 30.30 2,368,437 +0.25(+0.82%)
Jul 27, 2015 29.73 30.17 29.63 30.06 1,106,069 +0.38(+1.27%)
Jul 24, 2015 29.51 29.74 29.37 29.68 1,447,531 +0.20(+0.68%)
Jul 23, 2015 29.70 29.73 29.21 29.48 1,822,206 -0.30(-1.01%)
Jul 22, 2015 29.83 30.06 29.74 29.78 1,758,684 -0.03(-0.10%)
Jul 21, 2015 30.08 30.13 29.66 29.81 1,065,893 -0.32(-1.07%)
Jul 20, 2015 30.30 30.30 29.90 30.13 1,273,171 -0.21(-0.69%)
Jul 17, 2015 30.42 30.57 30.26 30.34 2,102,318 -0.21(-0.68%)
Jul 16, 2015 30.03 30.64 30.03 30.55 1,401,927 +0.52(+1.72%)
Jul 15, 2015 29.93 30.05 29.76 30.03 899,645 +0.10(+0.33%)
Jul 14, 2015 30.00 30.13 29.84 29.93 1,247,693 -0.04(-0.13%)
Jul 13, 2015 30.16 30.24 29.79 29.97 1,443,173 -0.08(-0.28%)
Jul 10, 2015 29.79 30.30 29.66 30.06 1,568,468 +0.26(+0.88%)
Jul 09, 2015 30.30 30.45 29.66 29.80 1,540,687 -0.46(-1.53%)
Jul 08, 2015 30.35 30.57 30.16 30.26 1,465,627 -0.25(-0.81%)
Jul 07, 2015 29.86 30.56 29.82 30.50 2,471,063 +0.80(+2.70%)
Jul 06, 2015 29.59 29.77 29.40 29.70 1,522,930 +0.05(+0.16%)
Jul 02, 2015 29.51 29.66 29.66 29.66 1,741,524 +0.40(+1.37%)
Jul 01, 2015 29.08 29.28 28.92 29.26 1,761,587 +0.23(+0.80%)
Jun 30, 2015 29.15 29.25 28.95 29.02 2,644,022 +0.11(+0.37%)
Jun 29, 2015 29.06 29.43 28.91 28.92 2,076,000 -0.15(-0.50%)
Jun 26, 2015 28.86 29.11 28.70 29.06 1,286,864 +0.17(+0.59%)
Jun 25, 2015 29.25 29.26 28.89 28.89 1,815,417 -0.21(-0.71%)
Jun 24, 2015 29.10 29.25 29.07 29.10 2,421,672 +0.02(+0.05%)
Jun 23, 2015 29.43 29.53 29.08 29.09 1,437,852 -0.42(-1.44%)
Jun 22, 2015 29.36 29.66 29.35 29.51 1,458,698 +0.04(+0.13%)
Jun 19, 2015 29.69 29.86 29.46 29.47 1,621,575 -0.22(-0.73%)
Jun 18, 2015 29.41 29.83 29.37 29.69 1,499,560 +0.35(+1.18%)
Jun 17, 2015 29.13 29.43 29.04 29.34 1,387,598 +0.22(+0.74%)
Jun 16, 2015 28.97 29.13 28.81 29.13 1,639,262 +0.06(+0.21%)
Jun 15, 2015 29.08 29.25 28.96 29.06 1,571,070 -0.03(-0.11%)
Jun 12, 2015 29.31 29.45 29.08 29.09 1,324,966 -0.41(-1.38%)
Jun 11, 2015 29.31 29.55 29.26 29.50 1,578,053 +0.38(+1.30%)
Jun 10, 2015 29.26 29.52 29.12 29.13 2,843,861 -0.05(-0.16%)
Jun 09, 2015 29.19 29.41 29.14 29.17 1,742,723 -0.05(-0.16%)
Jun 08, 2015 29.29 29.41 29.19 29.22 1,437,068 -0.02(-0.08%)
Jun 05, 2015 29.52 29.52 29.17 29.24 1,825,157 -0.55(-1.84%)
Jun 04, 2015 29.82 30.11 29.74 29.79 1,504,262 -0.17(-0.56%)
Jun 03, 2015 30.11 30.25 29.61 29.96 2,107,243 -0.24(-0.78%)
Jun 02, 2015 30.48 30.49 29.92 30.19 1,944,274 -0.46(-1.49%)
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.