Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 29.02 29.83 28.93 29.67 9,004,058 +0.62(+2.14%)
Aug 28, 2015 28.84 29.30 28.80 29.05 5,783,039 +0.14(+0.47%)
Aug 27, 2015 28.88 29.51 28.30 28.91 11,819,694 +0.44(+1.56%)
Aug 26, 2015 27.40 28.49 26.85 28.46 14,305,203 +1.86(+6.98%)
Aug 25, 2015 27.20 27.82 26.60 26.61 26,316,446 +2.97(+12.57%)
Aug 24, 2015 23.26 24.73 22.87 23.64 10,650,706 -0.73(-3.02%)
Aug 21, 2015 25.00 25.02 24.14 24.37 8,729,714 -1.01(-3.98%)
Aug 20, 2015 25.60 25.88 25.36 25.38 5,236,600 -0.65(-2.48%)
Aug 19, 2015 26.06 26.19 25.68 26.03 3,335,788 -0.15(-0.59%)
Aug 18, 2015 26.16 26.45 26.06 26.18 3,109,772 +0.03(+0.12%)
Aug 17, 2015 26.26 26.47 25.87 26.15 5,820,824 -0.21(-0.80%)
Aug 14, 2015 25.73 26.43 25.64 26.36 4,763,580 +0.75(+2.93%)
Aug 13, 2015 25.59 25.84 25.45 25.61 2,719,823 +0.00(+0.00%)
Aug 12, 2015 25.23 25.65 24.85 25.61 3,211,627 +0.19(+0.73%)
Aug 11, 2015 25.07 25.44 25.06 25.42 3,396,985 +0.15(+0.61%)
Aug 10, 2015 25.07 25.28 24.94 25.27 3,801,808 +0.43(+1.72%)
Aug 07, 2015 25.21 25.24 24.62 24.84 4,211,610 -0.28(-1.13%)
Aug 06, 2015 25.56 25.67 25.03 25.12 5,505,676 -0.72(-2.78%)
Aug 05, 2015 25.86 26.16 25.82 25.84 3,391,338 +0.03(+0.13%)
Aug 04, 2015 25.80 26.03 25.61 25.81 3,491,983 -0.01(-0.03%)
Aug 03, 2015 26.01 26.14 25.68 25.82 3,532,146 -0.26(-0.99%)
Jul 31, 2015 26.05 26.20 25.93 26.07 4,340,971 +0.14(+0.53%)
Jul 30, 2015 25.95 26.09 25.79 25.94 3,869,107 +0.00(+0.00%)
Jul 29, 2015 25.96 26.07 25.84 25.94 5,177,196 -0.01(-0.03%)
Jul 28, 2015 25.92 26.08 25.58 25.95 3,954,035 +0.06(+0.22%)
Jul 27, 2015 25.92 26.13 25.78 25.89 3,829,747 -0.32(-1.23%)
Jul 24, 2015 26.61 26.66 26.16 26.21 3,357,615 -0.32(-1.22%)
Jul 23, 2015 26.66 26.82 26.41 26.53 3,464,346 -0.15(-0.54%)
Jul 22, 2015 26.31 26.68 26.31 26.68 3,582,150 +0.25(+0.95%)
Jul 21, 2015 26.46 26.52 26.15 26.43 5,000,994 -0.11(-0.43%)
Jul 20, 2015 26.36 26.69 26.11 26.54 7,243,552 -0.01(-0.03%)
Jul 17, 2015 27.11 27.17 26.22 26.55 12,652,844 -1.63(-5.79%)
Jul 16, 2015 27.87 28.54 27.74 28.18 4,945,909 +0.39(+1.39%)
Jul 15, 2015 27.84 27.87 27.62 27.79 3,074,785 -0.13(-0.46%)
Jul 14, 2015 27.66 27.96 27.54 27.92 4,020,869 +0.18(+0.64%)
Jul 13, 2015 27.71 27.79 27.54 27.75 3,468,145 +0.35(+1.27%)
Jul 10, 2015 27.47 27.54 27.35 27.40 4,707,304 +0.21(+0.77%)
Jul 09, 2015 27.32 27.46 27.07 27.19 3,841,266 +0.12(+0.45%)
Jul 08, 2015 27.08 27.25 26.86 27.07 3,359,624 -0.23(-0.83%)
Jul 07, 2015 27.04 27.45 26.64 27.29 5,133,573 +0.38(+1.41%)
Jul 06, 2015 26.62 27.13 26.57 26.91 2,696,044 -0.14(-0.51%)
Jul 02, 2015 27.16 27.05 27.05 27.05 3,766,667 +0.02(+0.09%)
Jul 01, 2015 26.61 27.06 26.47 27.03 4,879,580 +0.69(+2.64%)
Jun 30, 2015 26.74 26.74 26.29 26.33 4,463,277 -0.10(-0.37%)
Jun 29, 2015 27.20 27.20 26.37 26.43 5,780,303 -1.00(-3.65%)
Jun 26, 2015 27.50 27.86 27.41 27.43 7,758,608 +0.11(+0.41%)
Jun 25, 2015 27.54 27.73 27.29 27.32 4,466,771 -0.08(-0.29%)
Jun 24, 2015 28.25 28.46 27.38 27.40 6,163,445 -0.76(-2.70%)
Jun 23, 2015 28.23 28.52 28.14 28.16 4,871,783 -0.04(-0.14%)
Jun 22, 2015 28.38 28.55 28.07 28.20 3,054,702 -0.02(-0.09%)
Jun 19, 2015 28.04 28.51 27.90 28.22 5,408,539 -0.05(-0.17%)
Jun 18, 2015 27.67 28.34 27.62 28.27 5,651,547 +0.81(+2.94%)
Jun 17, 2015 27.86 27.93 27.30 27.46 3,175,340 -0.31(-1.11%)
Jun 16, 2015 27.64 27.77 27.47 27.77 3,819,840 +0.22(+0.79%)
Jun 15, 2015 27.42 27.62 27.25 27.55 3,489,300 -0.06(-0.23%)
Jun 12, 2015 27.46 27.83 27.43 27.62 2,409,715 +0.00(+0.00%)
Jun 11, 2015 27.62 27.95 27.58 27.62 2,992,103 -0.02(-0.06%)
Jun 10, 2015 27.42 27.67 27.33 27.63 4,110,508 +0.31(+1.15%)
Jun 09, 2015 27.51 27.82 27.25 27.32 3,975,221 -0.19(-0.68%)
Jun 08, 2015 27.75 27.89 27.45 27.50 4,454,115 -0.19(-0.70%)
Jun 05, 2015 27.73 27.90 27.61 27.70 4,688,946 +0.00(+0.00%)
Jun 04, 2015 27.94 28.35 27.68 27.70 3,872,109 -0.43(-1.54%)
Jun 03, 2015 27.86 28.47 27.78 28.13 4,169,209 +0.24(+0.86%)
Jun 02, 2015 27.51 28.11 27.47 27.89 5,096,075 +0.32(+1.16%)
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.