Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 28.01 28.63 28.00 28.19 224,809,780 -0.13(-0.47%)
Aug 28, 2015 28.04 28.33 27.89 28.32 212,657,628 +0.09(+0.33%)
Aug 27, 2015 28.06 28.31 27.50 28.23 338,299,508 +0.81(+2.94%)
Aug 26, 2015 26.77 27.47 26.26 27.42 386,870,184 +1.49(+5.74%)
Aug 25, 2015 27.78 27.78 25.88 25.93 414,110,684 +0.15(+0.60%)
Aug 24, 2015 23.72 27.20 23.00 25.78 648,549,732 -0.66(-2.50%)
Aug 21, 2015 27.61 27.98 26.41 26.44 513,101,884 -1.72(-6.12%)
Aug 20, 2015 28.52 28.59 27.91 28.16 273,917,108 -0.59(-2.05%)
Aug 19, 2015 29.02 29.13 28.67 28.75 193,027,372 -0.37(-1.28%)
Aug 18, 2015 29.11 29.36 29.00 29.12 138,202,424 -0.17(-0.56%)
Aug 17, 2015 29.01 29.41 28.88 29.29 163,500,204 +0.30(+1.03%)
Aug 14, 2015 28.58 29.08 28.50 28.99 171,718,064 +0.20(+0.70%)
Aug 13, 2015 29.01 29.04 28.64 28.79 194,062,804 +0.11(+0.39%)
Aug 12, 2015 29.38 29.41 28.58 28.67 406,624,760 +0.30(+1.07%)
Aug 11, 2015 29.45 29.53 28.33 28.37 388,128,272 -1.56(-5.20%)
Aug 10, 2015 29.13 30.00 29.13 29.93 219,692,200 +1.05(+3.64%)
Aug 07, 2015 28.64 29.06 28.62 28.88 154,681,620 +0.10(+0.34%)
Aug 06, 2015 28.99 29.12 28.53 28.78 211,541,880 -0.07(-0.23%)
Aug 05, 2015 28.24 29.36 28.02 28.85 397,141,308 +0.19(+0.66%)
Aug 04, 2015 29.36 29.42 28.31 28.66 495,782,736 -0.95(-3.21%)
Aug 03, 2015 30.38 30.64 29.38 29.61 279,735,536 -0.71(-2.36%)
Jul 31, 2015 30.65 30.66 30.23 30.33 171,539,812 -0.27(-0.87%)
Jul 30, 2015 30.58 30.64 30.43 30.59 134,436,676 -0.15(-0.50%)
Jul 29, 2015 30.79 30.88 30.57 30.75 147,968,212 -0.10(-0.32%)
Jul 28, 2015 30.84 30.98 30.64 30.84 134,431,836 +0.15(+0.50%)
Jul 27, 2015 30.77 30.90 30.53 30.69 177,671,376 -0.43(-1.39%)
Jul 24, 2015 31.33 31.43 30.98 31.12 168,649,328 -0.17(-0.53%)
Jul 23, 2015 31.55 31.77 31.26 31.29 203,815,756 -0.01(-0.05%)
Jul 22, 2015 30.50 31.38 30.50 31.30 461,628,952 -1.38(-4.23%)
Jul 21, 2015 33.21 33.23 32.58 32.69 305,443,604 -0.33(-1.00%)
Jul 20, 2015 32.74 33.24 32.67 33.02 235,403,628 +0.61(+1.89%)
Jul 17, 2015 32.27 32.40 32.08 32.40 184,658,840 +0.28(+0.86%)
Jul 16, 2015 31.93 32.14 31.84 32.13 144,668,136 +0.42(+1.33%)
Jul 15, 2015 31.43 31.79 31.40 31.70 134,504,884 +0.30(+0.96%)
Jul 14, 2015 31.51 31.59 31.26 31.40 126,958,044 -0.01(-0.04%)
Jul 13, 2015 31.26 31.44 31.08 31.42 165,653,592 +0.60(+1.93%)
Jul 10, 2015 30.49 30.96 30.30 30.82 245,417,896 +0.80(+2.67%)
Jul 09, 2015 30.96 31.01 29.80 30.02 314,159,772 -0.62(-2.04%)
Jul 08, 2015 31.12 31.16 30.64 30.64 242,867,208 -0.78(-2.48%)
Jul 07, 2015 31.47 31.54 30.94 31.42 187,219,668 -0.08(-0.25%)
Jul 06, 2015 31.24 31.56 31.21 31.50 112,197,076 -0.11(-0.35%)
Jul 02, 2015 31.61 31.61 31.61 31.61 108,844,000 -0.04(-0.13%)
Jul 01, 2015 31.73 31.74 31.50 31.65 120,918,352 +0.29(+0.94%)
Jun 30, 2015 31.39 31.53 31.21 31.36 177,474,736 +0.22(+0.72%)
Jun 29, 2015 31.36 31.61 31.12 31.13 196,527,724 -0.55(-1.75%)
Jun 26, 2015 31.92 32.00 31.63 31.69 176,267,364 -0.19(-0.59%)
Jun 25, 2015 32.22 32.28 31.88 31.88 127,621,396 -0.15(-0.48%)
Jun 24, 2015 31.80 32.45 31.79 32.03 221,107,156 +0.27(+0.85%)
Jun 23, 2015 31.87 31.90 31.72 31.76 121,036,540 -0.14(-0.45%)
Jun 22, 2015 31.87 32.01 31.77 31.90 136,084,624 +0.25(+0.80%)
Jun 19, 2015 31.93 31.95 31.60 31.65 218,867,548 -0.32(-1.00%)
Jun 18, 2015 31.81 32.08 31.80 31.97 141,594,920 +0.14(+0.46%)
Jun 17, 2015 31.93 31.97 31.68 31.83 131,567,500 -0.07(-0.24%)
Jun 16, 2015 31.76 31.96 31.59 31.90 125,928,496 +0.17(+0.54%)
Jun 15, 2015 31.52 31.81 31.43 31.73 175,932,936 -0.06(-0.20%)
Jun 12, 2015 4.365 4.379 4.231 31.79 147,544,984 -0.35(-1.10%)
Jun 11, 2015 32.29 32.54 32.12 32.15 141,522,648 -0.07(-0.23%)
Jun 10, 2015 31.98 32.33 31.96 32.22 156,312,924 +0.37(+1.15%)
Jun 09, 2015 31.67 32.02 31.41 31.86 224,204,272 -0.10(-0.30%)
Jun 08, 2015 32.22 32.30 31.71 31.95 210,607,540 -0.21(-0.66%)
Jun 05, 2015 32.38 32.42 32.09 32.16 142,507,200 -0.18(-0.55%)
Jun 04, 2015 32.40 32.65 32.23 32.34 153,713,000 -0.19(-0.58%)
Jun 03, 2015 32.67 32.73 32.47 32.53 123,867,968 +0.04(+0.12%)
Jun 02, 2015 32.47 32.66 32.33 32.49 134,578,536 -0.14(-0.44%)
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.