Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 26.42 27.00 26.12 26.95 181,587 +0.65(+2.48%)
Sep 29, 2015 26.05 26.68 25.65 26.29 166,881 +0.30(+1.17%)
Sep 28, 2015 27.20 27.35 25.86 25.99 221,066 -1.27(-4.67%)
Sep 25, 2015 27.79 27.88 27.27 27.27 129,941 -0.59(-2.12%)
Sep 24, 2015 27.41 28.15 27.21 27.86 131,761 +0.39(+1.41%)
Sep 23, 2015 28.24 28.33 27.31 27.47 373,695 -0.70(-2.48%)
Sep 22, 2015 29.26 29.26 28.13 28.17 212,289 -1.24(-4.23%)
Sep 21, 2015 29.71 30.05 29.25 29.41 156,026 -0.14(-0.47%)
Sep 18, 2015 29.57 29.87 29.12 29.55 293,440 -0.38(-1.27%)
Sep 17, 2015 29.73 30.39 29.62 29.93 181,609 +0.16(+0.55%)
Sep 16, 2015 30.15 30.23 29.67 29.77 114,091 -0.24(-0.80%)
Sep 15, 2015 31.04 31.51 29.78 30.01 177,825 -1.05(-3.38%)
Sep 14, 2015 30.22 31.30 30.09 31.06 388,946 +1.09(+3.63%)
Sep 11, 2015 29.71 30.12 29.59 29.97 126,727 +0.20(+0.68%)
Sep 10, 2015 31.53 31.60 29.59 29.77 240,462 -2.07(-6.52%)
Sep 09, 2015 31.25 33.02 31.14 31.84 419,580 +1.34(+4.41%)
Sep 08, 2015 30.82 31.28 30.12 30.50 115,702 -0.05(-0.15%)
Sep 04, 2015 29.94 30.54 30.54 30.54 112,480 +0.21(+0.69%)
Sep 03, 2015 29.95 30.57 29.72 30.34 123,724 +0.37(+1.24%)
Sep 02, 2015 30.07 30.37 29.45 29.96 101,597 +0.02(+0.08%)
Sep 01, 2015 30.28 30.68 29.53 29.94 163,489 -0.48(-1.58%)
Aug 31, 2015 30.04 30.79 29.83 30.42 98,244 +0.33(+1.08%)
Aug 28, 2015 29.53 30.30 29.53 30.09 103,581 +0.56(+1.89%)
Aug 27, 2015 29.01 29.55 28.81 29.53 109,668 +0.70(+2.43%)
Aug 26, 2015 29.14 29.42 27.90 28.84 141,501 +0.10(+0.35%)
Aug 25, 2015 29.99 30.53 28.59 28.73 120,342 -0.47(-1.62%)
Aug 24, 2015 28.56 29.92 27.71 29.21 215,670 -0.68(-2.29%)
Aug 21, 2015 29.01 30.13 29.01 29.89 135,069 +0.05(+0.18%)
Aug 20, 2015 30.17 30.18 29.72 29.84 145,447 -0.47(-1.54%)
Aug 19, 2015 30.15 30.47 29.95 30.30 116,755 -0.02(-0.08%)
Aug 18, 2015 31.23 31.37 30.15 30.33 145,104 -1.14(-3.63%)
Aug 17, 2015 31.37 31.76 30.88 31.47 161,808 -0.02(-0.05%)
Aug 14, 2015 32.29 32.29 31.28 31.48 193,709 -0.69(-2.15%)
Aug 13, 2015 30.15 33.02 29.85 32.18 561,307 +1.98(+6.56%)
Aug 12, 2015 29.53 30.27 29.29 30.20 126,232 +0.37(+1.22%)
Aug 11, 2015 30.06 30.08 29.47 29.83 129,303 -0.37(-1.23%)
Aug 10, 2015 30.26 30.69 29.60 30.20 250,638 -0.02(-0.05%)
Aug 07, 2015 30.58 30.87 29.88 30.22 152,902 -0.37(-1.19%)
Aug 06, 2015 29.54 30.87 29.28 30.58 97,833 +1.21(+4.13%)
Aug 05, 2015 29.97 30.06 29.04 29.37 100,196 -0.32(-1.07%)
Aug 04, 2015 29.78 30.11 29.54 29.69 69,081 -0.12(-0.42%)
Aug 03, 2015 30.07 30.20 29.64 29.81 66,225 -0.40(-1.31%)
Jul 31, 2015 30.46 30.71 29.92 30.21 78,834 -0.11(-0.36%)
Jul 30, 2015 29.88 30.51 29.46 30.32 114,064 +0.45(+1.51%)
Jul 29, 2015 29.39 30.13 29.39 29.87 65,886 +0.35(+1.18%)
Jul 28, 2015 29.00 29.65 28.81 29.52 89,387 +0.47(+1.63%)
Jul 27, 2015 28.76 29.24 28.62 29.05 72,511 +0.19(+0.67%)
Jul 24, 2015 29.88 29.88 28.76 28.85 149,784 -1.13(-3.78%)
Jul 23, 2015 30.50 30.58 29.65 29.99 118,309 -0.51(-1.68%)
Jul 22, 2015 30.34 30.65 30.23 30.50 70,040 +0.05(+0.18%)
Jul 21, 2015 29.98 30.70 29.97 30.44 121,306 +0.41(+1.37%)
Jul 20, 2015 30.72 30.72 29.82 30.03 82,523 -0.65(-2.13%)
Jul 17, 2015 30.54 30.82 30.29 30.68 170,561 +0.20(+0.66%)
Jul 16, 2015 31.03 31.23 30.34 30.48 107,681 -0.19(-0.63%)
Jul 15, 2015 30.89 30.89 30.41 30.68 105,183 -0.08(-0.25%)
Jul 14, 2015 30.76 30.89 30.55 30.75 84,637 -0.01(-0.03%)
Jul 13, 2015 31.00 31.24 30.68 30.76 109,305 -0.30(-0.95%)
Jul 10, 2015 30.77 31.19 30.67 31.06 106,324 +0.77(+2.54%)
Jul 09, 2015 30.75 30.85 30.20 30.29 90,068 +0.05(+0.18%)
Jul 08, 2015 30.56 30.72 30.13 30.23 74,060 -0.57(-1.87%)
Jul 07, 2015 31.02 31.04 29.94 30.81 112,548 -0.29(-0.92%)
Jul 06, 2015 30.87 31.39 30.48 31.10 92,215 +0.02(+0.05%)
Jul 02, 2015 31.39 31.08 31.08 31.08 179,273 -0.37(-1.19%)
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.