Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 30.30 31.07 30.09 30.69 97,384 +0.33(+1.08%)
Aug 28, 2015 29.79 30.57 29.79 30.36 102,675 +0.56(+1.89%)
Aug 27, 2015 29.27 29.81 29.07 29.80 108,709 +0.71(+2.42%)
Aug 26, 2015 29.40 29.68 28.15 29.09 140,263 +0.10(+0.35%)
Aug 25, 2015 30.25 30.80 28.85 28.99 119,290 -0.48(-1.62%)
Aug 24, 2015 28.82 30.18 27.95 29.47 213,784 -0.69(-2.29%)
Aug 21, 2015 29.27 30.40 29.27 30.16 133,888 +0.05(+0.18%)
Aug 20, 2015 30.44 30.45 29.98 30.10 144,175 -0.47(-1.54%)
Aug 19, 2015 30.41 30.74 30.22 30.57 115,734 -0.02(-0.08%)
Aug 18, 2015 31.50 31.65 30.41 30.59 143,835 -1.15(-3.63%)
Aug 17, 2015 31.65 32.05 31.15 31.75 160,393 -0.02(-0.05%)
Aug 14, 2015 32.57 32.57 31.55 31.76 192,015 -0.70(-2.15%)
Aug 13, 2015 30.41 33.31 30.11 32.46 556,398 +2.00(+6.56%)
Aug 12, 2015 29.80 30.53 29.54 30.46 125,129 +0.37(+1.22%)
Aug 11, 2015 30.32 30.34 29.73 30.09 128,172 -0.38(-1.24%)
Aug 10, 2015 30.52 30.96 29.86 30.47 248,446 -0.02(-0.05%)
Aug 07, 2015 30.85 31.14 30.14 30.49 151,565 -0.37(-1.19%)
Aug 06, 2015 29.80 31.14 29.54 30.85 96,977 +1.22(+4.13%)
Aug 05, 2015 30.23 30.32 29.29 29.63 99,320 -0.32(-1.07%)
Aug 04, 2015 30.04 30.38 29.80 29.95 68,477 -0.13(-0.42%)
Aug 03, 2015 30.34 30.46 29.91 30.08 65,646 -0.40(-1.31%)
Jul 31, 2015 30.73 30.98 30.19 30.48 78,144 -0.11(-0.36%)
Jul 30, 2015 30.15 30.78 29.72 30.59 113,067 +0.45(+1.51%)
Jul 29, 2015 29.65 30.39 29.65 30.13 65,309 +0.35(+1.18%)
Jul 28, 2015 29.25 29.91 29.07 29.78 88,605 +0.48(+1.63%)
Jul 27, 2015 29.01 29.50 28.87 29.30 71,877 +0.20(+0.67%)
Jul 24, 2015 30.15 30.15 29.01 29.11 148,474 -1.14(-3.78%)
Jul 23, 2015 30.77 30.85 29.91 30.25 117,274 -0.52(-1.68%)
Jul 22, 2015 30.60 30.92 30.50 30.77 69,427 +0.05(+0.18%)
Jul 21, 2015 30.24 30.97 30.23 30.71 120,245 +0.42(+1.37%)
Jul 20, 2015 30.99 30.99 30.09 30.30 81,802 -0.66(-2.13%)
Jul 17, 2015 30.81 31.10 30.56 30.96 169,069 +0.20(+0.66%)
Jul 16, 2015 31.30 31.50 30.61 30.75 106,739 -0.20(-0.63%)
Jul 15, 2015 31.17 31.17 30.68 30.95 104,263 -0.08(-0.25%)
Jul 14, 2015 31.03 31.16 30.82 31.03 83,896 -0.01(-0.03%)
Jul 13, 2015 31.27 31.51 30.95 31.03 108,349 -0.30(-0.95%)
Jul 10, 2015 31.04 31.46 30.94 31.33 105,395 +0.78(+2.54%)
Jul 09, 2015 31.02 31.12 30.47 30.56 89,280 +0.05(+0.18%)
Jul 08, 2015 30.83 30.99 30.39 30.50 73,413 -0.58(-1.87%)
Jul 07, 2015 31.29 31.32 30.20 31.08 111,564 -0.29(-0.92%)
Jul 06, 2015 31.14 31.67 30.75 31.37 91,409 +0.02(+0.05%)
Jul 02, 2015 31.67 31.36 31.36 31.36 177,705 -0.38(-1.19%)
Jul 01, 2015 31.78 31.79 30.91 31.73 212,359 +0.12(+0.37%)
Jun 30, 2015 31.04 31.75 30.64 31.61 221,811 +0.83(+2.70%)
Jun 29, 2015 31.23 31.75 30.73 30.78 135,685 -0.53(-1.68%)
Jun 26, 2015 31.27 31.36 31.15 31.31 296,313 +0.08(+0.25%)
Jun 25, 2015 31.34 31.36 30.70 31.23 109,377 +0.08(+0.25%)
Jun 24, 2015 30.80 31.56 30.72 31.15 140,834 +0.19(+0.61%)
Jun 23, 2015 31.09 31.17 30.81 30.96 286,419 +0.03(+0.10%)
Jun 22, 2015 31.44 31.44 30.51 30.93 165,252 -0.10(-0.33%)
Jun 19, 2015 31.31 31.39 30.99 31.03 195,402 -0.14(-0.45%)
Jun 18, 2015 31.01 31.48 30.83 31.17 107,431 +0.26(+0.84%)
Jun 17, 2015 31.11 31.23 30.64 30.92 97,226 -0.04(-0.13%)
Jun 16, 2015 31.32 31.39 30.88 30.96 204,063 -0.28(-0.90%)
Jun 15, 2015 30.98 31.46 30.56 31.24 191,492 +0.20(+0.66%)
Jun 12, 2015 30.68 31.10 30.46 31.03 71,655 +0.15(+0.48%)
Jun 11, 2015 29.87 30.92 29.71 30.88 101,324 +0.96(+3.22%)
Jun 10, 2015 30.19 30.30 29.43 29.92 122,904 +0.02(+0.08%)
Jun 09, 2015 29.86 30.16 29.44 29.90 165,201 +0.08(+0.26%)
Jun 08, 2015 29.43 30.34 29.10 29.82 155,420 +0.76(+2.62%)
Jun 05, 2015 28.42 29.07 28.20 29.06 79,676 +0.60(+2.12%)
Jun 04, 2015 28.59 28.69 28.26 28.45 74,442 -0.38(-1.31%)
Jun 03, 2015 28.09 28.85 27.91 28.83 90,628 +0.81(+2.88%)
Jun 02, 2015 27.91 28.26 27.85 28.02 90,547 +0.02(+0.06%)
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.