Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 21.61 22.05 21.13 21.89 392,895 +0.16(+0.74%)
Aug 28, 2015 21.28 22.24 21.10 21.73 1,112,161 +0.54(+2.55%)
Aug 27, 2015 21.02 21.36 20.49 21.19 1,015,745 +0.28(+1.34%)
Aug 26, 2015 21.44 21.44 19.98 20.91 593,885 -0.07(-0.33%)
Aug 25, 2015 21.11 21.55 20.63 20.98 561,103 +0.37(+1.80%)
Aug 24, 2015 19.70 21.03 18.51 20.61 341,983 -0.34(-1.62%)
Aug 21, 2015 21.00 21.28 20.57 20.95 625,295 -0.26(-1.23%)
Aug 20, 2015 21.25 21.30 21.00 21.21 416,419 -0.25(-1.16%)
Aug 19, 2015 21.46 21.60 21.07 21.46 364,330 -0.11(-0.51%)
Aug 18, 2015 22.26 23.00 21.50 21.57 517,492 +0.31(+1.46%)
Aug 17, 2015 21.38 21.48 20.94 21.26 351,999 -0.22(-1.02%)
Aug 14, 2015 21.50 21.55 21.25 21.48 492,013 +0.02(+0.09%)
Aug 13, 2015 21.27 21.58 20.92 21.46 196,949 +0.15(+0.70%)
Aug 12, 2015 21.36 21.58 20.56 21.31 625,106 -0.17(-0.79%)
Aug 11, 2015 21.79 22.39 21.40 21.48 389,423 -0.44(-2.01%)
Aug 10, 2015 21.27 22.54 21.27 21.92 222,940 +0.36(+1.67%)
Aug 07, 2015 20.48 22.67 20.39 21.56 780,439 +2.03(+10.39%)
Aug 06, 2015 22.50 22.98 17.78 19.53 2,241,269 -5.87(-23.11%)
Aug 05, 2015 25.05 26.11 24.97 25.40 364,200 +0.37(+1.48%)
Aug 04, 2015 23.68 25.30 23.68 25.03 306,109 +1.30(+5.48%)
Aug 03, 2015 24.11 24.75 23.69 23.73 520,162 -0.43(-1.78%)
Jul 31, 2015 24.81 24.97 24.08 24.16 345,020 -0.58(-2.34%)
Jul 30, 2015 24.72 25.05 24.15 24.74 164,770 -0.13(-0.52%)
Jul 29, 2015 24.96 25.32 24.19 24.87 303,089 -0.28(-1.11%)
Jul 28, 2015 25.51 25.52 24.52 25.15 288,703 -0.21(-0.83%)
Jul 27, 2015 25.87 25.87 25.04 25.36 277,358 -0.45(-1.74%)
Jul 24, 2015 26.05 26.18 25.75 25.81 140,570 -0.20(-0.77%)
Jul 23, 2015 26.14 26.22 25.64 26.01 253,176 +0.00(+0.00%)
Jul 22, 2015 26.38 26.56 25.93 26.01 161,594 -0.49(-1.85%)
Jul 21, 2015 26.51 26.62 26.21 26.50 72,089 +0.13(+0.49%)
Jul 20, 2015 26.27 26.85 25.93 26.37 201,350 +0.09(+0.34%)
Jul 17, 2015 27.06 27.21 26.23 26.28 74,653 -0.73(-2.70%)
Jul 16, 2015 26.43 27.05 25.92 27.01 155,653 +0.75(+2.86%)
Jul 15, 2015 26.31 26.40 25.91 26.26 180,684 +0.02(+0.08%)
Jul 14, 2015 26.98 27.09 26.20 26.24 204,142 -0.76(-2.81%)
Jul 13, 2015 27.16 27.38 26.68 27.00 156,624 -0.01(-0.04%)
Jul 10, 2015 27.11 27.99 26.75 27.01 264,704 +0.32(+1.20%)
Jul 09, 2015 27.69 27.69 26.43 26.69 240,403 -0.60(-2.20%)
Jul 08, 2015 27.35 27.43 26.75 27.29 166,004 -0.36(-1.30%)
Jul 07, 2015 26.91 27.73 26.14 27.65 248,938 +0.65(+2.41%)
Jul 06, 2015 25.88 27.09 25.54 27.00 273,153 +0.95(+3.65%)
Jul 02, 2015 26.40 26.05 26.05 26.05 206,900 -0.42(-1.59%)
Jul 01, 2015 28.33 28.38 26.29 26.47 413,772 -1.43(-5.13%)
Jun 30, 2015 27.44 28.03 27.21 27.90 335,148 +0.70(+2.57%)
Jun 29, 2015 27.65 27.84 27.08 27.20 501,200 -0.94(-3.34%)
Jun 26, 2015 27.76 28.61 27.37 28.14 970,126 +0.43(+1.55%)
Jun 25, 2015 27.46 27.74 27.02 27.71 144,369 +0.27(+0.98%)
Jun 24, 2015 28.18 28.33 27.05 27.44 374,690 -0.83(-2.94%)
Jun 23, 2015 28.44 28.53 28.08 28.27 311,501 -0.07(-0.25%)
Jun 22, 2015 27.84 28.51 27.60 28.34 422,345 +0.77(+2.79%)
Jun 19, 2015 28.76 29.00 27.56 27.57 1,934,162 -1.09(-3.80%)
Jun 18, 2015 27.99 28.76 27.99 28.66 631,174 +0.66(+2.36%)
Jun 17, 2015 28.12 28.45 27.65 28.00 362,736 +0.02(+0.07%)
Jun 16, 2015 27.54 28.04 27.37 27.98 695,766 +0.28(+1.01%)
Jun 15, 2015 27.10 27.81 26.69 27.70 319,130 +0.27(+0.98%)
Jun 12, 2015 27.90 28.10 27.31 27.43 156,336 -0.57(-2.04%)
Jun 11, 2015 28.11 28.42 27.78 28.00 188,976 -0.05(-0.18%)
Jun 10, 2015 27.88 28.38 27.87 28.05 361,157 +0.23(+0.83%)
Jun 09, 2015 27.72 27.97 27.49 27.82 372,370 +0.02(+0.07%)
Jun 08, 2015 27.41 28.00 27.41 27.80 328,935 +0.00(+0.00%)
Jun 05, 2015 27.45 27.87 26.94 27.80 190,010 +0.57(+2.09%)
Jun 04, 2015 27.22 27.30 26.48 27.23 153,840 -0.11(-0.40%)
Jun 03, 2015 27.25 27.90 26.85 27.34 172,240 +0.17(+0.63%)
Jun 02, 2015 26.27 27.17 26.27 27.17 270,886 +0.82(+3.11%)
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.