Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 30.58 30.83 30.04 30.33 78,530 -0.11(-0.36%)
Jul 30, 2015 30.00 30.63 29.58 30.44 113,626 +0.45(+1.51%)
Jul 29, 2015 29.51 30.24 29.51 29.98 65,632 +0.35(+1.18%)
Jul 28, 2015 29.11 29.77 28.92 29.63 89,043 +0.48(+1.63%)
Jul 27, 2015 28.87 29.35 28.73 29.16 72,232 +0.20(+0.67%)
Jul 24, 2015 30.00 30.00 28.87 28.96 149,208 -1.14(-3.78%)
Jul 23, 2015 30.62 30.70 29.77 30.10 117,854 -0.51(-1.68%)
Jul 22, 2015 30.45 30.77 30.35 30.62 69,770 +0.05(+0.18%)
Jul 21, 2015 30.09 30.81 30.09 30.56 120,839 +0.41(+1.37%)
Jul 20, 2015 30.84 30.84 29.94 30.15 82,206 -0.66(-2.13%)
Jul 17, 2015 30.65 30.94 30.41 30.80 169,905 +0.20(+0.66%)
Jul 16, 2015 31.15 31.35 30.46 30.60 107,267 -0.20(-0.63%)
Jul 15, 2015 31.01 31.01 30.53 30.80 104,778 -0.08(-0.25%)
Jul 14, 2015 30.88 31.01 30.67 30.87 84,311 -0.01(-0.03%)
Jul 13, 2015 31.12 31.36 30.80 30.88 108,885 -0.30(-0.95%)
Jul 10, 2015 30.89 31.31 30.79 31.18 105,916 +0.77(+2.54%)
Jul 09, 2015 30.87 30.97 30.32 30.41 89,721 +0.05(+0.18%)
Jul 08, 2015 30.68 30.84 30.24 30.35 73,776 -0.58(-1.87%)
Jul 07, 2015 31.14 31.16 30.05 30.93 112,115 -0.29(-0.92%)
Jul 06, 2015 30.99 31.51 30.60 31.22 91,861 +0.02(+0.05%)
Jul 02, 2015 31.51 31.20 31.20 31.20 178,584 -0.37(-1.19%)
Jul 01, 2015 31.62 31.63 30.76 31.58 213,409 +0.12(+0.37%)
Jun 30, 2015 30.89 31.59 30.49 31.46 222,907 +0.83(+2.70%)
Jun 29, 2015 31.08 31.59 30.58 30.63 136,356 -0.52(-1.68%)
Jun 26, 2015 31.12 31.21 31.00 31.15 297,778 +0.08(+0.25%)
Jun 25, 2015 31.19 31.20 30.55 31.08 109,918 +0.08(+0.25%)
Jun 24, 2015 30.65 31.40 30.56 31.00 141,530 +0.19(+0.61%)
Jun 23, 2015 30.94 31.02 30.65 30.81 287,835 +0.03(+0.10%)
Jun 22, 2015 31.29 31.29 30.36 30.78 166,069 -0.10(-0.33%)
Jun 19, 2015 31.15 31.23 30.84 30.88 196,368 -0.14(-0.45%)
Jun 18, 2015 30.86 31.33 30.68 31.02 107,962 +0.26(+0.84%)
Jun 17, 2015 30.96 31.08 30.49 30.76 97,707 -0.04(-0.13%)
Jun 16, 2015 31.16 31.23 30.73 30.80 205,072 -0.28(-0.90%)
Jun 15, 2015 30.83 31.30 30.41 31.08 192,439 +0.20(+0.66%)
Jun 12, 2015 30.53 30.94 30.31 30.88 72,009 +0.15(+0.48%)
Jun 11, 2015 29.73 30.76 29.56 30.73 101,825 +0.96(+3.22%)
Jun 10, 2015 30.04 30.15 29.28 29.77 123,511 +0.02(+0.08%)
Jun 09, 2015 29.71 30.02 29.30 29.75 166,018 +0.08(+0.26%)
Jun 08, 2015 29.29 30.19 28.95 29.67 156,188 +0.76(+2.62%)
Jun 05, 2015 28.28 28.93 28.07 28.92 80,070 +0.60(+2.12%)
Jun 04, 2015 28.45 28.55 28.12 28.31 74,810 -0.37(-1.31%)
Jun 03, 2015 27.96 28.70 27.77 28.69 91,076 +0.80(+2.88%)
Jun 02, 2015 27.78 28.12 27.71 27.89 90,994 +0.02(+0.06%)
Jun 01, 2015 28.16 28.31 27.80 27.87 83,712 -0.04(-0.14%)
May 29, 2015 27.85 28.31 27.56 27.91 107,200 +0.00(+0.00%)
May 28, 2015 27.67 27.92 27.37 27.91 58,671 -0.02(-0.06%)
May 27, 2015 27.47 27.96 27.12 27.92 66,874 +0.40(+1.45%)
May 26, 2015 27.85 27.95 27.37 27.53 68,210 -0.28(-1.01%)
May 22, 2015 28.08 27.81 27.81 27.81 64,998 -0.27(-0.97%)
May 21, 2015 27.50 28.14 27.50 28.08 84,574 +0.52(+1.90%)
May 20, 2015 27.13 27.56 27.08 27.56 78,125 +0.59(+2.20%)
May 19, 2015 27.78 27.85 26.60 26.97 95,293 -1.03(-3.68%)
May 18, 2015 27.78 28.39 27.53 28.00 126,693 +0.20(+0.73%)
May 15, 2015 27.87 28.11 27.33 27.79 140,725 -0.12(-0.45%)
May 14, 2015 26.83 28.13 26.76 27.92 168,971 +1.17(+4.37%)
May 13, 2015 25.54 26.86 25.44 26.75 148,480 +1.29(+5.09%)
May 12, 2015 25.21 25.55 24.87 25.45 107,351 -0.14(-0.55%)
May 11, 2015 25.27 26.07 25.10 25.59 98,100 +0.19(+0.74%)
May 08, 2015 25.58 25.63 25.17 25.41 86,211 +0.08(+0.31%)
May 07, 2015 24.76 25.52 24.76 25.33 72,135 +0.54(+2.17%)
May 06, 2015 25.39 25.39 24.63 24.79 80,137 -0.36(-1.43%)
May 05, 2015 25.20 25.61 24.98 25.15 72,609 -0.11(-0.43%)
May 04, 2015 25.28 25.58 25.03 25.26 87,694 +0.11(+0.43%)
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.