Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 28.40 28.75 28.25 28.48 1,089,352 +0.06(+0.20%)
Aug 28, 2015 28.23 28.64 28.23 28.42 1,116,812 +0.08(+0.27%)
Aug 27, 2015 27.85 28.41 27.83 28.35 1,901,197 +0.74(+2.68%)
Aug 26, 2015 27.61 27.77 27.21 27.61 2,283,192 +0.56(+2.07%)
Aug 25, 2015 28.03 28.44 27.03 27.05 2,346,459 -0.20(-0.73%)
Aug 24, 2015 26.50 27.99 25.33 27.25 2,687,581 -0.74(-2.65%)
Aug 21, 2015 28.55 28.67 27.98 27.99 1,956,102 -0.90(-3.12%)
Aug 20, 2015 28.98 29.22 28.65 28.89 1,308,397 -0.40(-1.36%)
Aug 19, 2015 29.57 29.57 29.17 29.29 954,613 -0.34(-1.15%)
Aug 18, 2015 29.83 29.96 29.63 29.63 824,114 -0.23(-0.76%)
Aug 17, 2015 29.79 29.95 29.59 29.86 1,245,008 -0.09(-0.29%)
Aug 14, 2015 29.86 30.12 29.67 29.94 1,162,164 +0.17(+0.56%)
Aug 13, 2015 29.49 29.98 29.40 29.78 965,825 +0.23(+0.79%)
Aug 12, 2015 29.61 29.87 29.35 29.55 1,948,395 -0.32(-1.08%)
Aug 11, 2015 29.88 29.90 29.50 29.87 1,081,860 -0.18(-0.60%)
Aug 10, 2015 30.07 30.24 29.77 30.05 1,240,660 +0.22(+0.73%)
Aug 07, 2015 29.86 30.04 29.67 29.83 1,043,454 -0.08(-0.25%)
Aug 06, 2015 30.05 30.38 29.66 29.91 1,067,090 -0.25(-0.82%)
Aug 05, 2015 30.17 30.35 30.02 30.15 1,575,128 +0.03(+0.09%)
Aug 04, 2015 29.90 30.35 29.83 30.12 1,712,443 +0.34(+1.15%)
Aug 03, 2015 29.93 30.10 29.52 29.78 1,884,997 -0.10(-0.32%)
Jul 31, 2015 29.92 30.33 29.45 29.88 1,993,388 +0.11(+0.38%)
Jul 30, 2015 29.56 30.63 29.35 29.76 3,280,313 -0.03(-0.10%)
Jul 29, 2015 29.36 29.85 29.36 29.79 2,172,647 +0.47(+1.62%)
Jul 28, 2015 29.31 29.41 29.07 29.32 2,361,868 +0.13(+0.46%)
Jul 27, 2015 29.16 29.36 28.94 29.18 1,780,560 -0.16(-0.55%)
Jul 24, 2015 29.88 29.88 29.23 29.35 1,424,080 -0.47(-1.59%)
Jul 23, 2015 29.73 29.93 29.68 29.82 1,382,020 +0.20(+0.67%)
Jul 22, 2015 29.61 29.81 29.51 29.62 2,668,865 -0.02(-0.06%)
Jul 21, 2015 29.73 29.84 29.57 29.64 1,160,018 -0.05(-0.16%)
Jul 20, 2015 29.68 29.78 29.54 29.69 834,293 +0.13(+0.45%)
Jul 17, 2015 29.68 29.78 29.43 29.55 997,726 -0.05(-0.16%)
Jul 16, 2015 29.69 29.75 29.51 29.60 895,000 +0.11(+0.39%)
Jul 15, 2015 29.42 29.61 29.22 29.49 1,342,782 +0.12(+0.42%)
Jul 14, 2015 29.15 29.49 28.98 29.36 1,821,866 +0.15(+0.52%)
Jul 13, 2015 29.04 29.23 28.86 29.21 2,039,133 +0.41(+1.42%)
Jul 10, 2015 28.75 28.90 28.49 28.80 1,461,987 +0.24(+0.83%)
Jul 09, 2015 29.19 29.19 28.50 28.57 2,620,951 -0.26(-0.91%)
Jul 08, 2015 28.79 28.97 28.60 28.83 3,380,489 -0.23(-0.80%)
Jul 07, 2015 28.85 29.11 28.42 29.06 2,091,481 +0.33(+1.16%)
Jul 06, 2015 28.63 29.12 28.60 28.73 3,133,467 -0.15(-0.53%)
Jul 02, 2015 29.26 28.88 28.88 28.88 1,650,840 -0.18(-0.62%)
Jul 01, 2015 28.94 29.25 28.82 29.06 2,291,236 +0.34(+1.17%)
Jun 30, 2015 28.89 28.96 28.52 28.72 1,746,693 +0.03(+0.12%)
Jun 29, 2015 29.00 29.17 28.67 28.69 1,503,516 -0.55(-1.88%)
Jun 26, 2015 28.87 29.27 28.73 29.24 2,803,841 +0.44(+1.52%)
Jun 25, 2015 28.73 28.97 28.57 28.80 1,840,355 +0.28(+1.00%)
Jun 24, 2015 28.53 28.72 28.36 28.52 1,400,980 +0.00(+0.00%)
Jun 23, 2015 28.30 28.59 28.22 28.52 959,254 +0.24(+0.86%)
Jun 22, 2015 28.37 28.37 27.99 28.28 1,190,268 +0.08(+0.29%)
Jun 19, 2015 28.17 28.40 28.05 28.20 1,629,781 +0.10(+0.37%)
Jun 18, 2015 27.89 28.33 27.89 28.09 1,134,017 +0.22(+0.78%)
Jun 17, 2015 27.91 28.07 27.79 27.87 1,205,684 +0.06(+0.22%)
Jun 16, 2015 27.87 28.01 27.68 27.81 1,212,147 -0.00(-0.02%)
Jun 15, 2015 27.72 27.84 27.38 27.82 1,147,427 -0.10(-0.37%)
Jun 12, 2015 27.91 28.03 27.78 27.92 666,163 -0.02(-0.07%)
Jun 11, 2015 27.87 27.99 27.73 27.94 1,464,763 +0.12(+0.44%)
Jun 10, 2015 27.71 27.99 27.64 27.82 1,522,900 +0.16(+0.58%)
Jun 09, 2015 27.67 27.87 27.47 27.66 724,951 +0.08(+0.28%)
Jun 08, 2015 28.01 28.03 27.57 27.58 955,647 -0.44(-1.58%)
Jun 05, 2015 27.56 28.09 27.55 28.02 1,318,292 +0.46(+1.67%)
Jun 04, 2015 27.52 27.69 27.40 27.56 1,449,828 -0.21(-0.75%)
Jun 03, 2015 27.53 27.85 27.28 27.77 1,360,695 +0.37(+1.35%)
Jun 02, 2015 27.19 27.50 27.13 27.40 763,484 +0.04(+0.14%)
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.