Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 31.02 31.07 30.22 30.52 3,395,392 -0.59(-1.90%)
Aug 28, 2015 31.07 31.22 30.69 31.11 2,082,027 +0.04(+0.12%)
Aug 27, 2015 30.87 31.09 30.50 31.08 3,230,665 +0.36(+1.16%)
Aug 26, 2015 30.52 30.80 30.05 30.72 3,729,404 +0.59(+1.96%)
Aug 25, 2015 31.40 31.40 30.11 30.13 3,628,523 -0.69(-2.24%)
Aug 24, 2015 31.11 31.80 30.67 30.82 4,078,183 -1.39(-4.30%)
Aug 21, 2015 32.72 32.85 32.20 32.21 2,905,335 -0.61(-1.85%)
Aug 20, 2015 32.74 33.22 32.72 32.81 1,827,357 -0.18(-0.55%)
Aug 19, 2015 32.59 33.07 32.41 32.99 2,320,850 +0.27(+0.81%)
Aug 18, 2015 32.76 32.93 32.58 32.73 2,549,322 -0.15(-0.46%)
Aug 17, 2015 32.41 33.04 32.29 32.88 2,347,376 +0.50(+1.54%)
Aug 14, 2015 32.21 32.44 32.05 32.38 3,175,846 +0.09(+0.28%)
Aug 13, 2015 31.05 32.38 31.05 32.29 2,228,306 -0.02(-0.07%)
Aug 12, 2015 31.98 32.37 31.71 32.31 4,839,418 +0.42(+1.31%)
Aug 11, 2015 31.68 32.05 31.54 31.90 2,854,662 +0.21(+0.67%)
Aug 10, 2015 31.92 32.12 31.61 31.68 1,746,568 -0.23(-0.71%)
Aug 07, 2015 31.52 32.07 31.33 31.91 1,291,233 +0.33(+1.03%)
Aug 06, 2015 31.35 31.62 31.05 31.58 1,435,832 +0.25(+0.80%)
Aug 05, 2015 31.19 31.49 31.08 31.33 1,736,745 +0.27(+0.85%)
Aug 04, 2015 31.40 31.43 31.01 31.07 2,426,910 -0.44(-1.39%)
Aug 03, 2015 31.26 31.77 31.24 31.51 3,030,906 +0.39(+1.24%)
Jul 31, 2015 30.40 31.32 30.14 31.12 3,654,389 +0.99(+3.29%)
Jul 30, 2015 29.96 30.30 29.81 30.13 1,763,632 +0.09(+0.30%)
Jul 29, 2015 29.75 30.06 29.55 30.04 1,638,652 +0.23(+0.79%)
Jul 28, 2015 29.80 29.87 29.53 29.80 2,408,120 +0.24(+0.82%)
Jul 27, 2015 29.24 29.68 29.14 29.56 1,124,601 +0.37(+1.27%)
Jul 24, 2015 29.02 29.25 28.88 29.19 1,471,784 +0.20(+0.68%)
Jul 23, 2015 29.21 29.24 28.73 28.99 1,852,737 -0.30(-1.01%)
Jul 22, 2015 29.34 29.57 29.25 29.29 1,788,151 -0.03(-0.10%)
Jul 21, 2015 29.58 29.64 29.17 29.32 1,083,752 -0.32(-1.07%)
Jul 20, 2015 29.80 29.80 29.40 29.64 1,294,503 -0.20(-0.69%)
Jul 17, 2015 29.92 30.07 29.76 29.84 2,137,543 -0.20(-0.68%)
Jul 16, 2015 29.54 30.14 29.54 30.05 1,425,416 +0.51(+1.72%)
Jul 15, 2015 29.44 29.55 29.27 29.54 914,718 +0.10(+0.33%)
Jul 14, 2015 29.50 29.64 29.35 29.44 1,268,598 -0.04(-0.13%)
Jul 13, 2015 29.66 29.74 29.30 29.48 1,467,353 -0.08(-0.28%)
Jul 10, 2015 29.30 29.80 29.18 29.56 1,594,748 +0.26(+0.88%)
Jul 09, 2015 29.80 29.95 29.17 29.30 1,566,501 -0.45(-1.53%)
Jul 08, 2015 29.85 30.06 29.66 29.76 1,490,183 -0.24(-0.81%)
Jul 07, 2015 29.37 30.05 29.33 30.00 2,512,466 +0.79(+2.70%)
Jul 06, 2015 29.10 29.28 28.92 29.21 1,548,447 +0.05(+0.16%)
Jul 02, 2015 29.02 29.17 29.17 29.17 1,770,703 +0.39(+1.37%)
Jul 01, 2015 28.60 28.80 28.45 28.77 1,791,102 +0.23(+0.80%)
Jun 30, 2015 28.67 28.77 28.47 28.55 2,688,323 +0.11(+0.37%)
Jun 29, 2015 28.58 28.95 28.43 28.44 2,110,783 -0.14(-0.50%)
Jun 26, 2015 28.38 28.63 28.23 28.58 1,308,426 +0.17(+0.59%)
Jun 25, 2015 28.77 28.78 28.41 28.42 1,845,834 -0.20(-0.71%)
Jun 24, 2015 28.62 28.77 28.59 28.62 2,462,247 +0.02(+0.05%)
Jun 23, 2015 28.94 29.05 28.60 28.61 1,461,943 -0.42(-1.44%)
Jun 22, 2015 28.88 29.17 28.86 29.02 1,483,139 +0.04(+0.13%)
Jun 19, 2015 29.20 29.36 28.98 28.99 1,648,744 -0.21(-0.73%)
Jun 18, 2015 28.93 29.34 28.88 29.20 1,524,685 +0.34(+1.18%)
Jun 17, 2015 28.65 28.95 28.56 28.86 1,410,847 +0.21(+0.74%)
Jun 16, 2015 28.49 28.65 28.33 28.65 1,666,728 +0.06(+0.21%)
Jun 15, 2015 28.60 28.77 28.48 28.58 1,597,393 -0.03(-0.11%)
Jun 12, 2015 28.83 28.97 28.60 28.61 1,347,166 -0.40(-1.38%)
Jun 11, 2015 28.83 29.06 28.78 29.02 1,604,493 +0.37(+1.30%)
Jun 10, 2015 28.77 29.03 28.64 28.65 2,891,510 -0.05(-0.16%)
Jun 09, 2015 28.71 28.93 28.66 28.69 1,771,922 -0.05(-0.16%)
Jun 08, 2015 28.80 28.93 28.71 28.74 1,461,146 -0.02(-0.08%)
Jun 05, 2015 29.04 29.04 28.69 28.76 1,855,738 -0.54(-1.84%)
Jun 04, 2015 29.33 29.61 29.25 29.30 1,529,466 -0.16(-0.56%)
Jun 03, 2015 29.61 29.76 29.13 29.46 2,142,551 -0.23(-0.78%)
Jun 02, 2015 29.98 29.99 29.43 29.70 1,976,851 -0.45(-1.49%)
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.