Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 29.01 29.08 28.67 28.73 3,263,875 -0.37(-1.26%)
Aug 28, 2015 28.16 29.10 28.10 29.10 4,144,332 +0.61(+2.13%)
Aug 27, 2015 27.67 28.52 27.49 28.49 3,997,490 +0.82(+2.96%)
Aug 26, 2015 26.71 27.71 26.44 27.67 4,623,941 +1.47(+5.60%)
Aug 25, 2015 26.91 27.36 26.21 26.21 3,150,981 -0.03(-0.10%)
Aug 24, 2015 25.25 27.37 25.15 26.23 5,318,829 -0.64(-2.38%)
Aug 21, 2015 27.20 27.49 26.78 26.87 3,784,330 -0.44(-1.59%)
Aug 20, 2015 27.68 27.87 27.26 27.31 3,791,881 -0.78(-2.77%)
Aug 19, 2015 28.07 28.43 28.03 28.08 2,073,402 -0.19(-0.66%)
Aug 18, 2015 28.33 28.54 28.21 28.27 2,235,229 -0.34(-1.19%)
Aug 17, 2015 28.44 28.62 28.17 28.61 2,502,579 +0.14(+0.48%)
Aug 14, 2015 28.68 28.73 28.27 28.48 1,674,101 -0.15(-0.53%)
Aug 13, 2015 29.00 29.20 28.61 28.63 3,153,503 -0.48(-1.66%)
Aug 12, 2015 28.16 29.28 27.98 29.11 4,184,886 +0.57(+1.98%)
Aug 11, 2015 29.00 29.25 28.54 28.54 3,221,439 -0.75(-2.57%)
Aug 10, 2015 29.03 29.45 28.87 29.30 2,236,654 +0.37(+1.29%)
Aug 07, 2015 28.59 28.95 28.55 28.92 1,800,965 +0.28(+0.97%)
Aug 06, 2015 29.12 29.12 28.37 28.65 2,436,388 -0.36(-1.25%)
Aug 05, 2015 28.37 29.20 28.27 29.01 2,915,087 +0.63(+2.20%)
Aug 04, 2015 28.39 28.55 28.10 28.38 2,457,853 -0.06(-0.21%)
Aug 03, 2015 28.59 28.70 28.27 28.44 2,697,981 -0.35(-1.20%)
Jul 31, 2015 29.03 29.09 28.72 28.79 3,067,875 -0.31(-1.08%)
Jul 30, 2015 29.14 29.38 28.93 29.10 2,904,374 -0.06(-0.20%)
Jul 29, 2015 29.14 29.42 29.03 29.16 2,354,666 +0.02(+0.06%)
Jul 28, 2015 28.77 29.53 28.62 29.14 4,532,213 +0.52(+1.80%)
Jul 27, 2015 28.40 28.77 27.88 28.63 5,775,343 +0.24(+0.83%)
Jul 24, 2015 29.12 30.20 27.70 28.39 11,585,629 +2.40(+9.24%)
Jul 23, 2015 25.85 26.34 25.78 25.99 4,356,105 +0.42(+1.65%)
Jul 22, 2015 25.66 25.77 25.41 25.57 4,979,405 -0.88(-3.33%)
Jul 21, 2015 26.31 26.67 26.24 26.45 3,468,316 +0.12(+0.45%)
Jul 20, 2015 26.68 26.68 26.31 26.33 4,568,657 -0.35(-1.30%)
Jul 17, 2015 27.02 27.06 26.52 26.68 3,540,831 -0.31(-1.16%)
Jul 16, 2015 27.21 27.30 26.86 26.99 3,289,261 -0.29(-1.05%)
Jul 15, 2015 27.46 27.58 27.11 27.28 2,385,610 -0.14(-0.49%)
Jul 14, 2015 27.28 27.50 27.11 27.41 4,800,444 +0.24(+0.87%)
Jul 13, 2015 27.30 27.50 27.02 27.17 4,164,475 -0.12(-0.43%)
Jul 10, 2015 27.25 27.29 26.88 27.29 3,253,732 +0.20(+0.75%)
Jul 09, 2015 28.15 28.27 27.07 27.09 2,807,207 -0.70(-2.51%)
Jul 08, 2015 27.88 28.21 27.33 27.79 4,742,495 -0.73(-2.57%)
Jul 07, 2015 28.59 28.76 28.01 28.52 3,739,272 -0.38(-1.30%)
Jul 06, 2015 29.08 29.31 28.80 28.90 2,909,226 -0.33(-1.14%)
Jul 02, 2015 29.19 29.23 29.23 29.23 1,552,107 +0.05(+0.17%)
Jul 01, 2015 29.43 29.52 29.09 29.18 2,556,244 -0.06(-0.22%)
Jun 30, 2015 29.48 29.55 29.11 29.24 2,742,381 +0.17(+0.58%)
Jun 29, 2015 29.18 29.38 28.94 29.07 3,133,415 -0.32(-1.08%)
Jun 26, 2015 29.78 29.85 29.31 29.39 6,493,011 -0.49(-1.66%)
Jun 25, 2015 29.93 30.02 29.76 29.88 1,876,406 -0.00(-0.01%)
Jun 24, 2015 29.98 30.15 29.86 29.89 2,209,828 -0.11(-0.37%)
Jun 23, 2015 30.23 30.27 29.93 30.00 1,529,421 -0.15(-0.50%)
Jun 22, 2015 29.95 30.22 29.83 30.15 3,248,557 +0.08(+0.25%)
Jun 19, 2015 29.27 30.29 28.72 30.07 8,786,806 +0.96(+3.31%)
Jun 18, 2015 28.84 29.22 28.68 29.11 2,803,887 +0.16(+0.57%)
Jun 17, 2015 28.95 29.00 28.77 28.95 1,964,409 +0.12(+0.43%)
Jun 16, 2015 28.86 28.98 28.67 28.82 2,215,921 -0.08(-0.29%)
Jun 15, 2015 28.60 28.92 28.30 28.91 1,940,040 +0.19(+0.68%)
Jun 12, 2015 28.89 28.93 28.57 28.71 2,794,440 -0.33(-1.12%)
Jun 11, 2015 28.97 29.05 28.80 29.04 1,275,305 +0.16(+0.57%)
Jun 10, 2015 28.52 28.95 28.43 28.87 2,730,213 +0.43(+1.52%)
Jun 09, 2015 28.50 28.54 28.16 28.44 2,632,092 -0.17(-0.59%)
Jun 08, 2015 28.92 28.96 28.52 28.61 2,716,387 -0.22(-0.76%)
Jun 05, 2015 28.79 28.92 28.54 28.83 2,388,245 +0.06(+0.21%)
Jun 04, 2015 28.71 28.92 28.65 28.77 2,965,215 -0.15(-0.51%)
Jun 03, 2015 29.02 29.20 28.89 28.92 3,042,992 +0.16(+0.57%)
Jun 02, 2015 29.17 29.29 28.72 28.76 3,756,430 -0.57(-1.93%)
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.