Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 27.21 27.40 27.09 27.10 2,530,445 -0.21(-0.78%)
Aug 28, 2015 26.85 27.33 26.85 27.31 4,137,720 +0.03(+0.10%)
Aug 27, 2015 26.99 27.36 26.93 27.28 5,973,670 +0.49(+1.83%)
Aug 26, 2015 26.80 26.81 26.00 26.79 7,211,837 +0.70(+2.69%)
Aug 25, 2015 27.20 27.22 26.09 26.09 7,241,589 -0.50(-1.89%)
Aug 24, 2015 26.44 27.22 26.05 26.60 9,269,575 -0.70(-2.57%)
Aug 21, 2015 27.91 28.01 27.28 27.30 6,027,721 -0.98(-3.46%)
Aug 20, 2015 28.52 28.59 28.27 28.28 4,749,447 -0.39(-1.36%)
Aug 19, 2015 28.86 28.88 28.56 28.67 3,818,455 -0.42(-1.46%)
Aug 18, 2015 29.15 29.22 29.07 29.09 2,851,110 -0.15(-0.50%)
Aug 17, 2015 29.04 29.27 28.97 29.24 2,828,775 +0.13(+0.43%)
Aug 14, 2015 28.97 29.12 28.95 29.11 2,857,684 +0.05(+0.18%)
Aug 13, 2015 29.21 29.26 29.00 29.06 6,675,642 -0.12(-0.41%)
Aug 12, 2015 29.10 29.20 28.77 29.18 5,648,137 -0.09(-0.30%)
Aug 11, 2015 29.14 29.30 29.12 29.27 6,271,683 -0.24(-0.80%)
Aug 10, 2015 29.37 29.62 29.34 29.50 5,868,726 +0.21(+0.71%)
Aug 07, 2015 29.19 29.31 29.05 29.29 5,881,141 -0.05(-0.18%)
Aug 06, 2015 29.71 29.73 29.31 29.34 14,319,330 +0.48(+1.65%)
Aug 05, 2015 28.66 28.95 28.60 28.87 5,636,483 +0.47(+1.66%)
Aug 04, 2015 28.68 28.72 28.33 28.40 4,855,148 -0.04(-0.14%)
Aug 03, 2015 28.49 28.55 28.23 28.44 4,395,442 +0.05(+0.16%)
Jul 31, 2015 28.55 28.57 28.34 28.39 6,498,449 -0.10(-0.34%)
Jul 30, 2015 28.28 28.53 28.17 28.49 11,772,743 +0.63(+2.28%)
Jul 29, 2015 27.26 28.15 27.84 27.85 14,438,811 +0.59(+2.18%)
Jul 28, 2015 27.09 27.30 26.96 27.26 6,011,141 +0.07(+0.26%)
Jul 27, 2015 27.10 27.21 26.98 27.19 4,046,394 +0.14(+0.51%)
Jul 24, 2015 27.44 27.44 26.98 27.05 4,244,378 -0.40(-1.45%)
Jul 23, 2015 27.57 27.61 27.38 27.45 4,764,413 -0.20(-0.71%)
Jul 22, 2015 27.63 27.71 27.55 27.65 3,160,995 -0.22(-0.77%)
Jul 21, 2015 27.88 27.97 27.82 27.86 4,385,179 -0.25(-0.91%)
Jul 20, 2015 28.09 28.21 28.00 28.12 7,599,983 +0.04(+0.14%)
Jul 17, 2015 27.89 28.11 27.84 28.08 4,277,633 -0.09(-0.32%)
Jul 16, 2015 28.12 28.24 28.10 28.17 3,424,129 -0.01(-0.05%)
Jul 15, 2015 28.28 28.29 28.11 28.18 5,714,549 -0.14(-0.51%)
Jul 14, 2015 28.28 28.36 28.14 28.32 9,380,290 +0.29(+1.05%)
Jul 13, 2015 27.74 28.14 27.98 28.03 5,691,682 +0.29(+1.04%)
Jul 10, 2015 27.76 27.84 27.62 27.74 7,002,884 +0.42(+1.56%)
Jul 09, 2015 27.59 27.64 27.31 27.32 13,630,837 +0.29(+1.06%)
Jul 08, 2015 27.18 27.22 26.97 27.03 3,583,774 -0.29(-1.08%)
Jul 07, 2015 27.24 27.37 26.92 27.32 10,401,837 -0.09(-0.33%)
Jul 06, 2015 27.41 27.56 27.31 27.42 3,139,166 -0.20(-0.73%)
Jul 02, 2015 27.66 27.62 27.62 27.62 3,218,886 +0.08(+0.28%)
Jul 01, 2015 27.59 27.68 27.42 27.54 4,477,550 +0.32(+1.18%)
Jun 30, 2015 27.58 27.59 27.13 27.22 8,228,849 -0.25(-0.90%)
Jun 29, 2015 27.83 27.95 27.45 27.47 3,693,213 -0.56(-2.00%)
Jun 26, 2015 28.30 28.32 27.98 28.03 5,687,200 -0.41(-1.42%)
Jun 25, 2015 28.25 28.48 28.17 28.44 8,391,766 +0.11(+0.39%)
Jun 24, 2015 28.35 28.41 28.22 28.32 5,376,524 -0.03(-0.09%)
Jun 23, 2015 28.37 28.46 28.27 28.35 4,748,180 -0.05(-0.16%)
Jun 22, 2015 28.43 28.51 28.34 28.40 7,995,846 +0.25(+0.91%)
Jun 19, 2015 28.18 28.25 28.12 28.14 5,886,957 -0.10(-0.37%)
Jun 18, 2015 28.03 28.39 28.03 28.25 6,995,537 +0.22(+0.77%)
Jun 17, 2015 28.01 28.09 27.80 28.03 5,766,383 -0.01(-0.02%)
Jun 16, 2015 27.89 28.05 27.83 28.04 9,396,216 +0.49(+1.78%)
Jun 15, 2015 27.44 27.51 27.39 27.55 4,656,985 -0.37(-1.31%)
Jun 12, 2015 27.95 28.06 27.83 27.91 2,799,391 -0.32(-1.13%)
Jun 11, 2015 28.19 28.33 28.05 28.23 6,103,016 +0.18(+0.63%)
Jun 10, 2015 27.86 28.12 27.83 28.06 9,672,732 +0.50(+1.83%)
Jun 09, 2015 27.59 27.67 27.42 27.55 4,874,594 -0.05(-0.19%)
Jun 08, 2015 27.82 27.83 27.56 27.61 6,985,241 -0.21(-0.75%)
Jun 05, 2015 27.95 27.97 27.79 27.82 8,190,150 -0.37(-1.32%)
Jun 04, 2015 28.49 28.65 28.12 28.19 10,263,964 -0.59(-2.04%)
Jun 03, 2015 28.77 28.92 28.76 28.78 7,849,852 -0.14(-0.47%)
Jun 02, 2015 28.88 29.05 28.78 28.91 3,745,552 +0.06(+0.20%)
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.