Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 32.05 32.37 31.99 32.17 11,789 +0.17(+0.53%)
Jul 30, 2015 31.72 32.03 31.67 32.00 27,284 +0.25(+0.79%)
Jul 29, 2015 31.80 31.89 31.67 31.75 32,734 -0.04(-0.13%)
Jul 28, 2015 31.52 31.88 31.20 31.79 36,615 +0.20(+0.63%)
Jul 27, 2015 31.76 31.76 31.49 31.59 24,039 -0.22(-0.69%)
Jul 24, 2015 32.31 32.31 31.80 31.81 14,240 -0.42(-1.30%)
Jul 23, 2015 32.78 32.82 32.20 32.23 27,833 -0.39(-1.20%)
Jul 22, 2015 32.19 32.70 32.19 32.62 208,180 +0.25(+0.77%)
Jul 21, 2015 32.43 32.61 32.19 32.37 24,304 -0.08(-0.23%)
Jul 20, 2015 32.50 32.57 32.40 32.45 27,499 -0.15(-0.48%)
Jul 17, 2015 32.69 32.69 32.42 32.60 14,343 -0.04(-0.12%)
Jul 16, 2015 32.53 32.71 32.52 32.64 49,912 +0.37(+1.15%)
Jul 15, 2015 32.51 32.52 32.25 32.27 36,907 -0.29(-0.89%)
Jul 14, 2015 32.45 32.58 32.39 32.56 26,457 +0.13(+0.41%)
Jul 13, 2015 32.42 32.49 32.33 32.43 26,191 +0.29(+0.90%)
Jul 10, 2015 31.94 32.14 31.87 32.14 23,342 +0.55(+1.74%)
Jul 09, 2015 31.80 31.80 31.49 31.59 15,022 +0.25(+0.78%)
Jul 08, 2015 31.58 31.67 31.25 31.34 13,374 -0.46(-1.46%)
Jul 07, 2015 31.81 31.82 31.25 31.81 21,013 +0.10(+0.32%)
Jul 06, 2015 31.35 31.88 31.35 31.71 13,718 +0.04(+0.13%)
Jul 02, 2015 31.67 31.67 31.67 0 -0.25(-0.78%)
Jul 01, 2015 32.02 32.10 31.69 31.92 95,037 +0.14(+0.45%)
Jun 30, 2015 31.69 31.79 31.59 31.78 25,064 +0.28(+0.90%)
Jun 29, 2015 32.00 32.17 31.49 31.49 12,343 -0.76(-2.35%)
Jun 26, 2015 32.37 32.54 32.19 32.25 13,077 -0.12(-0.37%)
Jun 25, 2015 32.38 32.45 32.29 32.37 14,913 -0.06(-0.18%)
Jun 24, 2015 32.56 32.70 32.37 32.43 24,989 -0.26(-0.78%)
Jun 23, 2015 32.71 32.71 32.58 32.68 657,459 +0.04(+0.13%)
Jun 22, 2015 32.67 32.69 32.55 32.64 7,840 +0.10(+0.31%)
Jun 19, 2015 32.35 32.59 32.35 32.54 6,498 +0.11(+0.34%)
Jun 18, 2015 32.07 32.45 32.07 32.43 5,473 +0.47(+1.47%)
Jun 17, 2015 32.08 32.08 31.85 31.96 7,100 -0.02(-0.06%)
Jun 16, 2015 31.76 32.01 31.76 31.98 11,887 +0.24(+0.75%)
Jun 15, 2015 31.41 31.78 31.41 31.74 9,002 -0.02(-0.06%)
Jun 12, 2015 31.58 31.77 31.58 31.76 8,182 +0.02(+0.06%)
Jun 11, 2015 31.81 31.85 31.70 31.74 11,042 -0.03(-0.09%)
Jun 10, 2015 31.40 31.85 31.40 31.77 7,597 +0.43(+1.37%)
Jun 09, 2015 31.38 31.45 31.11 31.34 15,673 -0.15(-0.48%)
Jun 08, 2015 31.60 31.61 31.47 31.49 43,605 -0.10(-0.32%)
Jun 05, 2015 31.39 31.63 31.18 31.59 14,891 +0.19(+0.61%)
Jun 04, 2015 31.61 31.63 31.36 31.40 8,770 -0.25(-0.79%)
Jun 03, 2015 31.34 31.66 31.34 31.65 5,995 +0.49(+1.57%)
Jun 02, 2015 30.95 31.27 30.95 31.16 6,173 +0.02(+0.06%)
Jun 01, 2015 31.00 31.27 30.83 31.14 58,366 +0.17(+0.56%)
May 29, 2015 31.20 31.20 30.86 30.97 5,492 -0.18(-0.58%)
May 28, 2015 31.15 31.16 30.98 31.15 5,406 -0.03(-0.09%)
May 27, 2015 30.73 31.18 30.64 31.18 19,477 +0.42(+1.37%)
May 26, 2015 31.06 31.06 30.61 30.76 10,309 -0.39(-1.26%)
May 22, 2015 31.15 31.15 31.15 0 -0.12(-0.40%)
May 21, 2015 31.29 31.43 31.19 31.27 11,654 -0.10(-0.30%)
May 20, 2015 31.19 31.42 31.19 31.37 13,792 +0.13(+0.41%)
May 19, 2015 31.23 31.36 31.18 31.24 31,054 -0.02(-0.06%)
May 18, 2015 30.83 31.27 30.82 31.26 40,639 +0.39(+1.26%)
May 15, 2015 30.90 30.90 30.72 30.87 10,385 -0.03(-0.10%)
May 14, 2015 30.57 30.90 30.57 30.90 7,772 +0.36(+1.18%)
May 13, 2015 30.71 30.71 30.42 30.54 15,565 -0.06(-0.20%)
May 12, 2015 31.08 31.08 30.27 30.60 22,905 -0.12(-0.39%)
May 11, 2015 30.80 30.91 30.72 30.72 7,038 +0.00(+0.00%)
May 08, 2015 30.78 30.82 30.59 30.72 12,823 +0.35(+1.15%)
May 07, 2015 30.30 30.47 30.30 30.37 3,928 +0.31(+1.03%)
May 06, 2015 30.15 30.20 29.94 30.06 11,487 +0.03(+0.10%)
May 05, 2015 30.45 30.45 29.92 30.03 12,080 -0.48(-1.57%)
May 04, 2015 30.53 30.69 30.42 30.51 16,197 +0.04(+0.13%)
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.