Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 29.06 29.41 28.96 29.30 4,900,124 -0.04(-0.12%)
Aug 28, 2015 29.15 29.36 29.01 29.33 4,100,014 +0.02(+0.07%)
Aug 27, 2015 28.91 29.39 28.67 29.32 5,196,850 +0.86(+3.00%)
Aug 26, 2015 28.29 28.52 27.82 28.46 6,282,536 +0.84(+3.06%)
Aug 25, 2015 28.99 28.99 27.58 27.61 6,206,890 -0.53(-1.88%)
Aug 24, 2015 27.83 28.98 25.70 28.14 10,206,772 -1.46(-4.92%)
Aug 21, 2015 30.34 30.52 29.58 29.60 6,402,222 -1.02(-3.35%)
Aug 20, 2015 31.25 31.33 30.61 30.62 7,038,578 -0.90(-2.85%)
Aug 19, 2015 31.85 31.98 31.38 31.52 8,738,692 -0.77(-2.37%)
Aug 18, 2015 32.17 32.32 32.15 32.29 2,493,250 +0.03(+0.08%)
Aug 17, 2015 31.99 32.29 31.75 32.26 3,737,408 -0.12(-0.36%)
Aug 14, 2015 32.10 32.39 32.07 32.38 3,486,158 +0.30(+0.92%)
Aug 13, 2015 32.06 32.30 31.98 32.08 2,369,334 +0.03(+0.09%)
Aug 12, 2015 31.94 32.13 31.55 32.05 4,441,852 -0.06(-0.20%)
Aug 11, 2015 32.06 32.26 31.92 32.12 2,972,606 -0.34(-1.05%)
Aug 10, 2015 32.20 32.49 32.19 32.46 3,337,544 +0.44(+1.37%)
Aug 07, 2015 31.82 32.03 31.73 32.02 3,865,056 +0.18(+0.57%)
Aug 06, 2015 32.05 32.13 31.79 31.84 4,253,444 -0.21(-0.66%)
Aug 05, 2015 32.18 32.39 32.03 32.05 3,089,718 +0.08(+0.27%)
Aug 04, 2015 32.02 32.25 31.92 31.96 3,149,522 -0.05(-0.16%)
Aug 03, 2015 31.97 32.01 31.70 32.01 3,310,554 -0.01(-0.03%)
Jul 31, 2015 32.06 32.15 31.96 32.03 4,822,770 +0.01(+0.02%)
Jul 30, 2015 32.16 32.33 31.95 32.02 5,319,328 -0.25(-0.77%)
Jul 29, 2015 31.09 32.31 31.07 32.27 8,339,920 +1.10(+3.55%)
Jul 28, 2015 30.91 31.24 30.70 31.17 4,530,764 +0.40(+1.30%)
Jul 27, 2015 30.74 30.88 30.57 30.76 2,680,324 -0.20(-0.63%)
Jul 24, 2015 30.93 31.22 30.89 30.96 4,088,080 +0.03(+0.10%)
Jul 23, 2015 30.95 31.07 30.82 30.93 3,101,520 -0.01(-0.03%)
Jul 22, 2015 30.91 31.07 30.81 30.94 3,204,110 +0.04(+0.13%)
Jul 21, 2015 30.83 31.06 30.75 30.90 3,660,334 +0.12(+0.39%)
Jul 20, 2015 30.83 30.93 30.53 30.78 4,495,226 -0.01(-0.05%)
Jul 17, 2015 31.09 31.09 30.59 30.80 3,233,002 -0.32(-1.01%)
Jul 16, 2015 31.07 31.21 30.91 31.11 3,173,060 +0.22(+0.70%)
Jul 15, 2015 30.80 30.89 30.67 30.89 5,354,602 +0.19(+0.62%)
Jul 14, 2015 30.68 30.87 30.59 30.70 6,114,312 -0.00(-0.02%)
Jul 13, 2015 30.38 30.83 30.29 30.71 11,232,584 -0.15(-0.47%)
Jul 10, 2015 30.67 30.89 30.67 30.86 5,252,166 +0.53(+1.73%)
Jul 09, 2015 30.61 30.70 30.29 30.33 4,694,570 +0.10(+0.33%)
Jul 08, 2015 30.66 30.70 30.11 30.23 3,905,060 -0.66(-2.12%)
Jul 07, 2015 30.78 30.90 30.34 30.89 4,008,148 +0.09(+0.31%)
Jul 06, 2015 30.61 31.01 30.54 30.79 3,528,704 -0.19(-0.61%)
Jul 02, 2015 31.18 30.98 30.98 30.98 2,876,800 -0.23(-0.75%)
Jul 01, 2015 31.52 31.53 31.07 31.21 3,988,120 +0.11(+0.37%)
Jun 30, 2015 30.95 31.25 30.83 31.10 4,824,652 +0.38(+1.24%)
Jun 29, 2015 31.50 31.61 30.70 30.72 6,903,688 -1.12(-3.53%)
Jun 26, 2015 31.67 31.92 31.52 31.84 5,021,638 +0.17(+0.55%)
Jun 25, 2015 31.55 31.91 31.50 31.67 8,166,642 +0.43(+1.38%)
Jun 24, 2015 31.36 31.47 31.22 31.24 2,596,090 -0.18(-0.59%)
Jun 23, 2015 31.50 31.50 31.32 31.42 3,181,980 +0.01(+0.03%)
Jun 22, 2015 31.48 31.55 31.33 31.42 2,250,578 +0.14(+0.43%)
Jun 19, 2015 31.45 31.51 31.26 31.28 4,669,120 -0.26(-0.84%)
Jun 18, 2015 31.30 31.64 31.30 31.55 3,563,036 +0.31(+0.99%)
Jun 17, 2015 31.33 31.50 31.18 31.24 3,426,416 +0.01(+0.03%)
Jun 16, 2015 30.97 31.32 30.92 31.23 3,819,666 +0.20(+0.64%)
Jun 15, 2015 31.01 31.18 30.93 31.02 3,154,374 -0.26(-0.83%)
Jun 12, 2015 31.13 31.45 31.10 31.29 3,372,970 -0.21(-0.67%)
Jun 11, 2015 31.32 31.57 31.26 31.50 3,450,678 +0.24(+0.75%)
Jun 10, 2015 30.97 31.42 30.96 31.26 2,886,726 +0.43(+1.38%)
Jun 09, 2015 30.80 30.95 30.66 30.83 2,987,138 +0.02(+0.08%)
Jun 08, 2015 30.86 31.02 30.81 30.81 3,777,264 -0.10(-0.31%)
Jun 05, 2015 31.11 31.11 30.85 30.91 3,629,124 -0.15(-0.48%)
Jun 04, 2015 31.21 31.33 31.02 31.05 3,516,160 -0.20(-0.64%)
Jun 03, 2015 31.16 31.39 31.11 31.25 3,308,084 +0.12(+0.40%)
Jun 02, 2015 31.05 31.33 30.99 31.13 4,358,002 +0.08(+0.26%)
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.