Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 30.39 30.65 30.21 30.30 874,411 -0.35(-1.16%)
Aug 28, 2015 30.28 30.66 30.18 30.66 1,425,944 +0.04(+0.14%)
Aug 27, 2015 30.48 30.84 30.37 30.62 3,729,771 +0.15(+0.49%)
Aug 26, 2015 30.78 30.78 30.04 30.47 2,006,623 +0.68(+2.28%)
Aug 25, 2015 30.75 30.90 29.79 29.79 2,286,848 -0.17(-0.56%)
Aug 24, 2015 29.61 30.72 29.21 29.95 1,927,011 -1.12(-3.62%)
Aug 21, 2015 31.65 31.98 31.08 31.08 888,480 -0.91(-2.84%)
Aug 20, 2015 32.05 32.30 31.99 31.99 902,413 -0.43(-1.34%)
Aug 19, 2015 32.56 32.58 32.21 32.42 429,866 -0.62(-1.88%)
Aug 18, 2015 33.06 33.13 32.97 33.04 872,095 -0.10(-0.31%)
Aug 17, 2015 32.92 33.14 32.86 33.14 548,348 -0.02(-0.07%)
Aug 14, 2015 33.10 33.21 32.97 33.17 477,876 +0.10(+0.30%)
Aug 13, 2015 32.89 33.16 32.80 33.07 436,600 -0.09(-0.27%)
Aug 12, 2015 32.84 33.16 32.70 33.16 750,204 -0.27(-0.81%)
Aug 11, 2015 33.42 33.47 33.30 33.43 742,500 -0.41(-1.22%)
Aug 10, 2015 33.45 33.87 33.45 33.84 619,606 +0.29(+0.85%)
Aug 07, 2015 33.39 33.58 33.32 33.55 629,590 -0.14(-0.42%)
Aug 06, 2015 34.04 34.06 33.65 33.70 855,551 -0.21(-0.62%)
Aug 05, 2015 33.96 34.00 33.76 33.91 779,809 +0.16(+0.48%)
Aug 04, 2015 33.89 33.97 33.74 33.74 739,518 +0.18(+0.54%)
Aug 03, 2015 33.53 33.62 33.42 33.56 851,196 -0.24(-0.71%)
Jul 31, 2015 33.77 33.81 33.65 33.80 2,551,999 +0.63(+1.89%)
Jul 30, 2015 33.04 33.24 33.00 33.17 2,035,216 +0.54(+1.65%)
Jul 29, 2015 32.64 32.76 32.52 32.63 1,262,825 +0.91(+2.87%)
Jul 28, 2015 31.36 31.72 31.25 31.72 647,496 +0.53(+1.70%)
Jul 27, 2015 31.25 31.26 31.01 31.19 631,615 -0.15(-0.47%)
Jul 24, 2015 31.55 31.62 31.24 31.34 794,116 -0.26(-0.81%)
Jul 23, 2015 31.73 31.75 31.51 31.60 1,976,615 -0.45(-1.40%)
Jul 22, 2015 31.91 32.05 31.86 32.05 1,166,951 -0.35(-1.08%)
Jul 21, 2015 32.45 32.45 32.29 32.39 455,847 -0.02(-0.05%)
Jul 20, 2015 32.23 32.48 32.18 32.41 764,874 -0.12(-0.37%)
Jul 17, 2015 32.22 32.53 32.22 32.53 394,359 -0.03(-0.10%)
Jul 16, 2015 32.53 32.65 32.42 32.56 602,443 +0.31(+0.96%)
Jul 15, 2015 32.24 32.44 32.12 32.25 1,164,314 -0.02(-0.06%)
Jul 14, 2015 32.29 32.30 32.07 32.27 548,095 +0.45(+1.42%)
Jul 13, 2015 31.77 32.04 31.77 31.82 1,217,951 -0.14(-0.44%)
Jul 10, 2015 31.92 32.08 31.82 31.96 2,158,561 +1.07(+3.45%)
Jul 09, 2015 31.13 31.21 30.84 30.89 821,841 +0.21(+0.69%)
Jul 08, 2015 30.78 30.85 30.62 30.68 567,089 -0.24(-0.78%)
Jul 07, 2015 30.55 31.01 30.37 30.93 1,880,826 +0.03(+0.11%)
Jul 06, 2015 30.78 31.09 30.78 30.89 677,147 -0.19(-0.62%)
Jul 02, 2015 31.02 31.09 31.09 31.09 478,805 +0.04(+0.13%)
Jul 01, 2015 31.13 31.18 30.95 31.05 642,655 +0.30(+0.97%)
Jun 30, 2015 30.79 30.82 30.49 30.75 1,813,346 -0.24(-0.78%)
Jun 29, 2015 31.39 31.54 30.99 30.99 1,166,846 -0.84(-2.64%)
Jun 26, 2015 31.80 31.92 31.67 31.83 734,174 +0.01(+0.02%)
Jun 25, 2015 32.01 32.01 31.74 31.82 422,972 -0.12(-0.36%)
Jun 24, 2015 32.20 32.28 31.90 31.94 557,203 -0.05(-0.14%)
Jun 23, 2015 32.14 32.16 31.94 31.99 959,660 -0.19(-0.59%)
Jun 22, 2015 32.11 32.30 32.01 32.18 512,484 +0.23(+0.71%)
Jun 19, 2015 31.98 32.09 31.91 31.95 671,176 -0.08(-0.24%)
Jun 18, 2015 31.77 32.15 31.76 32.03 765,849 +0.55(+1.76%)
Jun 17, 2015 31.21 31.53 31.12 31.47 594,138 +0.37(+1.21%)
Jun 16, 2015 31.13 31.33 31.02 31.10 2,832,699 +0.86(+2.85%)
Jun 15, 2015 30.25 30.33 30.15 30.24 744,011 -0.03(-0.10%)
Jun 12, 2015 30.09 30.29 29.99 30.27 574,250 -0.04(-0.13%)
Jun 11, 2015 30.33 30.47 30.24 30.31 544,021 +0.08(+0.26%)
Jun 10, 2015 30.02 30.40 29.98 30.23 460,984 +0.39(+1.30%)
Jun 09, 2015 29.86 29.92 29.60 29.84 545,085 +0.11(+0.37%)
Jun 08, 2015 29.75 29.84 29.61 29.73 1,563,367 -0.01(-0.04%)
Jun 05, 2015 30.03 30.06 29.74 29.74 915,874 -0.86(-2.82%)
Jun 04, 2015 30.64 30.88 30.55 30.60 529,921 -0.16(-0.52%)
Jun 03, 2015 30.92 31.03 30.71 30.76 667,018 +0.10(+0.33%)
Jun 02, 2015 30.65 30.73 30.47 30.66 2,562,677 -0.43(-1.39%)
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.