Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 30.46 30.71 29.92 30.21 78,834 -0.11(-0.36%)
Jul 30, 2015 29.88 30.51 29.46 30.32 114,064 +0.45(+1.51%)
Jul 29, 2015 29.39 30.13 29.39 29.87 65,886 +0.35(+1.18%)
Jul 28, 2015 29.00 29.65 28.81 29.52 89,387 +0.47(+1.63%)
Jul 27, 2015 28.76 29.24 28.62 29.05 72,511 +0.19(+0.67%)
Jul 24, 2015 29.88 29.88 28.76 28.85 149,784 -1.13(-3.78%)
Jul 23, 2015 30.50 30.58 29.65 29.99 118,309 -0.51(-1.68%)
Jul 22, 2015 30.34 30.65 30.23 30.50 70,040 +0.05(+0.18%)
Jul 21, 2015 29.98 30.70 29.97 30.44 121,306 +0.41(+1.37%)
Jul 20, 2015 30.72 30.72 29.82 30.03 82,523 -0.65(-2.13%)
Jul 17, 2015 30.54 30.82 30.29 30.68 170,561 +0.20(+0.66%)
Jul 16, 2015 31.03 31.23 30.34 30.48 107,681 -0.19(-0.63%)
Jul 15, 2015 30.89 30.89 30.41 30.68 105,183 -0.08(-0.25%)
Jul 14, 2015 30.76 30.89 30.55 30.75 84,637 -0.01(-0.03%)
Jul 13, 2015 31.00 31.24 30.68 30.76 109,305 -0.30(-0.95%)
Jul 10, 2015 30.77 31.19 30.67 31.06 106,324 +0.77(+2.54%)
Jul 09, 2015 30.75 30.85 30.20 30.29 90,068 +0.05(+0.18%)
Jul 08, 2015 30.56 30.72 30.13 30.23 74,060 -0.57(-1.87%)
Jul 07, 2015 31.02 31.04 29.94 30.81 112,548 -0.29(-0.92%)
Jul 06, 2015 30.87 31.39 30.48 31.10 92,215 +0.02(+0.05%)
Jul 02, 2015 31.39 31.08 31.08 31.08 179,273 -0.37(-1.19%)
Jul 01, 2015 31.50 31.51 30.64 31.45 214,232 +0.12(+0.37%)
Jun 30, 2015 30.77 31.47 30.37 31.34 223,767 +0.82(+2.70%)
Jun 29, 2015 30.96 31.47 30.46 30.51 136,882 -0.52(-1.68%)
Jun 26, 2015 31.00 31.09 30.88 31.03 298,927 +0.08(+0.25%)
Jun 25, 2015 31.07 31.08 30.43 30.96 110,342 +0.08(+0.25%)
Jun 24, 2015 30.53 31.28 30.45 30.88 142,076 +0.19(+0.61%)
Jun 23, 2015 30.82 30.90 30.54 30.69 288,946 +0.03(+0.10%)
Jun 22, 2015 31.17 31.17 30.24 30.66 166,710 -0.10(-0.33%)
Jun 19, 2015 31.03 31.11 30.72 30.76 197,126 -0.14(-0.45%)
Jun 18, 2015 30.74 31.21 30.56 30.90 108,378 +0.26(+0.84%)
Jun 17, 2015 30.84 30.96 30.37 30.65 98,084 -0.04(-0.13%)
Jun 16, 2015 31.04 31.11 30.61 30.68 205,863 -0.28(-0.90%)
Jun 15, 2015 30.71 31.18 30.29 30.96 193,181 +0.20(+0.66%)
Jun 12, 2015 30.41 30.82 30.20 30.76 72,287 +0.15(+0.48%)
Jun 11, 2015 29.61 30.65 29.45 30.61 102,218 +0.96(+3.22%)
Jun 10, 2015 29.92 30.03 29.17 29.66 123,988 +0.02(+0.08%)
Jun 09, 2015 29.60 29.90 29.18 29.64 166,658 +0.08(+0.26%)
Jun 08, 2015 29.18 30.07 28.84 29.56 156,791 +0.75(+2.62%)
Jun 05, 2015 28.17 28.82 27.96 28.80 80,379 +0.60(+2.12%)
Jun 04, 2015 28.34 28.44 28.01 28.21 75,099 -0.37(-1.30%)
Jun 03, 2015 27.85 28.59 27.66 28.58 91,428 +0.80(+2.88%)
Jun 02, 2015 27.67 28.01 27.60 27.78 91,345 +0.02(+0.06%)
Jun 01, 2015 28.05 28.21 27.69 27.76 84,036 -0.04(-0.14%)
May 29, 2015 27.75 28.21 27.45 27.80 107,614 +0.00(+0.00%)
May 28, 2015 27.56 27.82 27.26 27.80 58,897 -0.02(-0.06%)
May 27, 2015 27.37 27.86 27.02 27.82 67,133 +0.40(+1.45%)
May 26, 2015 27.75 27.84 27.27 27.42 68,474 -0.28(-1.01%)
May 22, 2015 27.97 27.70 27.70 27.70 65,248 -0.27(-0.97%)
May 21, 2015 27.39 28.04 27.39 27.97 84,900 +0.52(+1.90%)
May 20, 2015 27.02 27.45 26.98 27.45 78,427 +0.59(+2.20%)
May 19, 2015 27.68 27.75 26.50 26.86 95,661 -1.03(-3.68%)
May 18, 2015 27.68 28.28 27.42 27.89 127,182 +0.20(+0.73%)
May 15, 2015 27.76 28.00 27.23 27.69 141,268 -0.12(-0.45%)
May 14, 2015 26.73 28.02 26.66 27.81 169,624 +1.17(+4.37%)
May 13, 2015 25.44 26.75 25.34 26.64 149,053 +1.29(+5.09%)
May 12, 2015 25.11 25.46 24.77 25.35 107,766 -0.14(-0.55%)
May 11, 2015 25.18 25.97 25.00 25.49 98,479 +0.19(+0.74%)
May 08, 2015 25.49 25.53 25.07 25.31 86,544 +0.08(+0.31%)
May 07, 2015 24.66 25.42 24.66 25.23 72,413 +0.54(+2.17%)
May 06, 2015 25.29 25.29 24.53 24.69 80,446 -0.36(-1.43%)
May 05, 2015 25.11 25.51 24.88 25.05 72,889 -0.11(-0.43%)
May 04, 2015 25.18 25.49 24.94 25.16 88,033 +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.