Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 29.34 29.35 28.54 28.63 13,980,725 -0.59(-2.02%)
Aug 28, 2015 29.69 30.00 28.91 29.22 133,082,392 +1.29(+4.62%)
Aug 27, 2015 27.52 28.33 27.25 27.93 7,472,240 +0.64(+2.35%)
Aug 26, 2015 26.86 27.41 26.16 27.29 8,077,324 +1.11(+4.24%)
Aug 25, 2015 27.35 27.35 26.03 26.18 6,895,660 +0.02(+0.08%)
Aug 24, 2015 25.01 27.07 24.10 26.16 8,461,337 -1.06(-3.89%)
Aug 21, 2015 27.54 27.77 27.17 27.22 8,386,719 -0.76(-2.72%)
Aug 20, 2015 28.64 28.73 27.93 27.98 5,903,827 -1.00(-3.45%)
Aug 19, 2015 29.21 29.34 28.76 28.98 4,980,323 -0.24(-0.82%)
Aug 18, 2015 29.50 29.70 29.09 29.22 4,311,950 -0.08(-0.27%)
Aug 17, 2015 28.68 29.42 28.44 29.30 5,885,559 +0.62(+2.16%)
Aug 14, 2015 28.74 28.89 28.47 28.68 2,597,565 -0.17(-0.59%)
Aug 13, 2015 28.57 29.06 28.42 28.85 7,351,658 +0.19(+0.66%)
Aug 12, 2015 28.21 28.76 27.82 28.66 8,297,939 +0.20(+0.70%)
Aug 11, 2015 28.60 28.86 28.27 28.46 6,280,302 -0.35(-1.21%)
Aug 10, 2015 28.88 29.18 28.79 28.81 5,999,578 +0.03(+0.10%)
Aug 07, 2015 28.66 28.83 28.24 28.78 6,946,079 +0.07(+0.24%)
Aug 06, 2015 28.80 29.08 28.49 28.71 9,292,958 +0.00(+0.00%)
Aug 05, 2015 27.73 29.20 27.68 28.71 24,987,360 +3.04(+11.84%)
Aug 04, 2015 25.57 25.84 25.44 25.67 8,473,817 +0.15(+0.59%)
Aug 03, 2015 25.88 25.98 25.33 25.52 5,906,082 -0.27(-1.05%)
Jul 31, 2015 26.04 26.14 25.66 25.79 5,169,751 -0.27(-1.04%)
Jul 30, 2015 25.85 26.18 25.71 26.06 5,150,618 +0.08(+0.31%)
Jul 29, 2015 25.62 26.03 25.50 25.98 3,334,432 +0.27(+1.05%)
Jul 28, 2015 25.80 25.87 25.38 25.71 4,401,152 +0.10(+0.39%)
Jul 27, 2015 26.04 26.10 25.50 25.61 8,092,676 -0.57(-2.18%)
Jul 24, 2015 26.03 26.27 25.84 26.18 5,567,585 +0.24(+0.93%)
Jul 23, 2015 25.95 26.25 25.81 25.94 3,525,450 -0.01(-0.04%)
Jul 22, 2015 25.99 26.09 25.84 25.95 3,259,589 -0.14(-0.54%)
Jul 21, 2015 26.25 26.45 26.08 26.09 4,711,078 -0.16(-0.61%)
Jul 20, 2015 25.81 26.41 25.77 26.25 6,105,309 +0.44(+1.70%)
Jul 17, 2015 25.98 26.02 25.64 25.81 3,550,175 -0.04(-0.15%)
Jul 16, 2015 25.89 26.00 25.74 25.85 3,601,681 +0.09(+0.33%)
Jul 15, 2015 25.94 26.09 25.56 25.77 5,554,674 -0.29(-1.13%)
Jul 14, 2015 25.82 26.21 25.68 26.06 9,131,975 +0.17(+0.68%)
Jul 13, 2015 25.54 25.89 25.48 25.89 6,138,136 +0.53(+2.07%)
Jul 10, 2015 25.37 25.61 25.23 25.36 5,420,908 +0.23(+0.94%)
Jul 09, 2015 25.09 25.24 24.90 25.12 9,880,200 +0.32(+1.31%)
Jul 08, 2015 24.84 25.15 24.75 24.80 8,783,859 -0.25(-1.00%)
Jul 07, 2015 25.01 25.25 24.37 25.05 7,117,110 +0.23(+0.93%)
Jul 06, 2015 24.41 25.00 24.37 24.82 3,735,314 +0.19(+0.77%)
Jul 02, 2015 24.70 24.63 24.63 24.63 4,763,200 -0.10(-0.40%)
Jul 01, 2015 24.40 24.96 24.32 24.73 8,808,510 +0.52(+2.15%)
Jun 30, 2015 24.65 24.68 24.15 24.21 7,165,565 -0.28(-1.14%)
Jun 29, 2015 24.71 24.87 24.44 24.49 4,750,117 -0.55(-2.20%)
Jun 26, 2015 25.57 25.65 24.96 25.04 11,468,757 -0.36(-1.42%)
Jun 25, 2015 25.46 25.65 25.34 25.40 3,255,127 -0.04(-0.16%)
Jun 24, 2015 25.39 25.56 25.24 25.44 6,549,141 +0.02(+0.08%)
Jun 23, 2015 25.24 25.46 25.16 25.42 3,777,164 +0.19(+0.75%)
Jun 22, 2015 25.16 25.26 25.11 25.23 4,433,610 +0.22(+0.88%)
Jun 19, 2015 25.19 25.20 24.88 25.01 6,717,098 -0.13(-0.52%)
Jun 18, 2015 24.91 25.27 24.90 25.14 7,218,090 +0.27(+1.09%)
Jun 17, 2015 24.88 24.97 24.68 24.87 6,207,678 +0.13(+0.53%)
Jun 16, 2015 24.79 24.90 24.65 24.74 8,906,844 +0.20(+0.81%)
Jun 15, 2015 25.26 25.27 24.48 24.54 11,420,955 -0.86(-3.39%)
Jun 12, 2015 25.25 25.44 25.06 25.40 8,228,131 +0.10(+0.40%)
Jun 11, 2015 25.08 25.39 24.93 25.30 13,169,196 -0.20(-0.78%)
Jun 10, 2015 25.50 25.60 25.15 25.50 5,329,175 -0.02(-0.08%)
Jun 09, 2015 25.45 25.86 25.20 25.52 7,873,396 +0.08(+0.31%)
Jun 08, 2015 25.77 25.78 25.23 25.44 6,260,983 -0.33(-1.28%)
Jun 05, 2015 25.63 25.83 25.55 25.77 2,612,587 +0.09(+0.33%)
Jun 04, 2015 25.77 26.09 25.61 25.68 3,883,455 -0.28(-1.06%)
Jun 03, 2015 25.76 26.05 25.66 25.96 5,347,455 +0.43(+1.68%)
Jun 02, 2015 25.31 25.76 25.27 25.53 3,872,013 +0.14(+0.53%)
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.