Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 31.01 31.32 30.95 31.13 12,184 +0.16(+0.53%)
Jul 30, 2015 30.69 30.99 30.64 30.96 28,199 +0.24(+0.79%)
Jul 29, 2015 30.77 30.85 30.64 30.72 33,832 -0.04(-0.13%)
Jul 28, 2015 30.50 30.84 30.19 30.76 37,844 +0.19(+0.63%)
Jul 27, 2015 30.73 30.73 30.47 30.56 24,845 -0.21(-0.69%)
Jul 24, 2015 31.26 31.26 30.77 30.78 14,717 -0.41(-1.30%)
Jul 23, 2015 31.72 31.75 31.15 31.18 28,767 -0.38(-1.20%)
Jul 22, 2015 31.14 31.64 31.14 31.56 215,167 +0.24(+0.77%)
Jul 21, 2015 31.38 31.55 31.14 31.32 25,119 -0.07(-0.23%)
Jul 20, 2015 31.44 31.52 31.35 31.39 28,422 -0.15(-0.48%)
Jul 17, 2015 31.62 31.62 31.37 31.54 14,824 -0.04(-0.12%)
Jul 16, 2015 31.47 31.65 31.46 31.58 51,587 +0.36(+1.15%)
Jul 15, 2015 31.45 31.46 31.20 31.22 38,145 -0.28(-0.89%)
Jul 14, 2015 31.40 31.52 31.34 31.50 27,345 +0.13(+0.41%)
Jul 13, 2015 31.37 31.44 31.28 31.37 27,070 +0.28(+0.90%)
Jul 10, 2015 30.90 31.10 30.84 31.10 24,125 +0.53(+1.74%)
Jul 09, 2015 30.77 30.77 30.47 30.56 15,526 +0.24(+0.78%)
Jul 08, 2015 30.55 30.64 30.24 30.33 13,822 -0.45(-1.46%)
Jul 07, 2015 30.78 30.79 30.24 30.78 21,718 +0.10(+0.31%)
Jul 06, 2015 30.33 30.84 30.33 30.68 14,178 +0.04(+0.13%)
Jul 02, 2015 30.64 30.64 30.64 0 -0.24(-0.78%)
Jul 01, 2015 30.98 31.06 30.66 30.88 98,227 +0.14(+0.45%)
Jun 30, 2015 30.66 30.75 30.57 30.75 25,905 +0.28(+0.90%)
Jun 29, 2015 30.96 31.13 30.47 30.47 12,757 -0.73(-2.35%)
Jun 26, 2015 31.32 31.48 31.14 31.20 13,515 -0.12(-0.37%)
Jun 25, 2015 31.33 31.40 31.24 31.32 15,413 -0.06(-0.18%)
Jun 24, 2015 31.50 31.64 31.32 31.37 25,827 -0.24(-0.77%)
Jun 23, 2015 31.64 31.64 31.52 31.62 679,625 +0.04(+0.13%)
Jun 22, 2015 31.60 31.62 31.49 31.58 8,104 +0.10(+0.31%)
Jun 19, 2015 31.29 31.53 31.29 31.48 6,717 +0.11(+0.34%)
Jun 18, 2015 31.02 31.39 31.02 31.37 5,657 +0.45(+1.47%)
Jun 17, 2015 31.03 31.03 30.81 30.92 7,339 -0.02(-0.06%)
Jun 16, 2015 30.72 30.96 30.72 30.94 12,287 +0.23(+0.75%)
Jun 15, 2015 30.39 30.74 30.39 30.71 9,305 -0.02(-0.06%)
Jun 12, 2015 30.55 30.73 30.55 30.72 8,457 +0.02(+0.06%)
Jun 11, 2015 30.77 30.81 30.66 30.70 11,414 -0.03(-0.09%)
Jun 10, 2015 30.38 30.81 30.38 30.73 7,853 +0.42(+1.37%)
Jun 09, 2015 30.36 30.42 30.10 30.32 16,201 -0.15(-0.48%)
Jun 08, 2015 30.57 30.58 30.44 30.46 45,075 -0.10(-0.32%)
Jun 05, 2015 30.37 30.60 30.17 30.56 15,393 +0.19(+0.61%)
Jun 04, 2015 30.58 30.60 30.34 30.38 9,065 -0.24(-0.79%)
Jun 03, 2015 30.32 30.63 30.32 30.62 6,197 +0.47(+1.57%)
Jun 02, 2015 29.94 30.25 29.94 30.14 6,381 +0.02(+0.06%)
Jun 01, 2015 29.99 30.25 29.83 30.13 60,333 +0.17(+0.56%)
May 29, 2015 30.18 30.18 29.85 29.96 5,677 -0.17(-0.58%)
May 28, 2015 30.14 30.14 29.97 30.13 5,588 -0.03(-0.09%)
May 27, 2015 29.73 30.16 29.64 30.16 20,133 +0.41(+1.37%)
May 26, 2015 30.05 30.05 29.61 29.75 10,656 -0.38(-1.26%)
May 22, 2015 30.13 30.13 30.13 0 -0.12(-0.40%)
May 21, 2015 30.26 30.40 30.18 30.25 12,046 -0.09(-0.30%)
May 20, 2015 30.17 30.40 30.17 30.35 14,257 +0.13(+0.41%)
May 19, 2015 30.21 30.34 30.16 30.22 32,100 -0.02(-0.06%)
May 18, 2015 29.82 30.25 29.81 30.24 42,009 +0.38(+1.26%)
May 15, 2015 29.89 29.89 29.72 29.86 10,735 -0.03(-0.10%)
May 14, 2015 29.57 29.89 29.57 29.89 8,034 +0.35(+1.18%)
May 13, 2015 29.71 29.71 29.43 29.54 16,089 -0.06(-0.20%)
May 12, 2015 30.07 30.07 29.28 29.60 23,677 -0.12(-0.39%)
May 11, 2015 29.80 29.90 29.72 29.72 7,275 +0.00(+0.00%)
May 08, 2015 29.78 29.81 29.59 29.72 13,255 +0.34(+1.15%)
May 07, 2015 29.31 29.48 29.31 29.38 4,060 +0.30(+1.03%)
May 06, 2015 29.17 29.21 28.96 29.08 11,874 +0.03(+0.10%)
May 05, 2015 29.46 29.46 28.94 29.05 12,487 -0.46(-1.57%)
May 04, 2015 29.53 29.69 29.43 29.51 16,743 +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.