Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 28.30 28.45 27.94 28.01 83,301 -0.04(-0.14%)
May 29, 2015 27.99 28.45 27.69 28.05 106,673 +0.00(+0.00%)
May 28, 2015 27.80 28.06 27.50 28.05 58,382 -0.02(-0.06%)
May 27, 2015 27.61 28.10 27.26 28.06 66,545 +0.40(+1.45%)
May 26, 2015 27.99 28.09 27.51 27.66 67,875 -0.28(-1.01%)
May 22, 2015 28.22 27.95 27.95 27.95 64,678 -0.27(-0.97%)
May 21, 2015 27.63 28.28 27.63 28.22 84,158 +0.53(+1.90%)
May 20, 2015 27.26 27.69 27.22 27.69 77,741 +0.60(+2.20%)
May 19, 2015 27.92 27.99 26.73 27.10 94,824 -1.03(-3.68%)
May 18, 2015 27.92 28.53 27.66 28.13 126,070 +0.20(+0.73%)
May 15, 2015 28.01 28.25 27.47 27.93 140,033 -0.13(-0.45%)
May 14, 2015 26.97 28.27 26.89 28.05 168,140 +1.18(+4.37%)
May 13, 2015 25.66 26.99 25.56 26.88 147,749 +1.30(+5.09%)
May 12, 2015 25.34 25.68 24.99 25.58 106,823 -0.14(-0.55%)
May 11, 2015 25.40 26.20 25.23 25.72 97,618 +0.19(+0.74%)
May 08, 2015 25.71 25.76 25.30 25.53 85,787 +0.08(+0.31%)
May 07, 2015 24.88 25.64 24.88 25.45 71,780 +0.54(+2.17%)
May 06, 2015 25.52 25.52 24.75 24.91 79,743 -0.36(-1.43%)
May 05, 2015 25.33 25.73 25.10 25.27 72,252 -0.11(-0.43%)
May 04, 2015 25.41 25.71 25.16 25.38 87,263 +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.