Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 30.04 30.79 29.83 30.42 98,244 +0.33(+1.08%)
Aug 28, 2015 29.53 30.30 29.53 30.09 103,581 +0.56(+1.89%)
Aug 27, 2015 29.01 29.55 28.81 29.53 109,668 +0.70(+2.43%)
Aug 26, 2015 29.14 29.42 27.90 28.84 141,501 +0.10(+0.35%)
Aug 25, 2015 29.99 30.53 28.59 28.73 120,342 -0.47(-1.62%)
Aug 24, 2015 28.56 29.92 27.71 29.21 215,670 -0.68(-2.29%)
Aug 21, 2015 29.01 30.13 29.01 29.89 135,069 +0.05(+0.18%)
Aug 20, 2015 30.17 30.18 29.72 29.84 145,447 -0.47(-1.54%)
Aug 19, 2015 30.15 30.47 29.95 30.30 116,755 -0.02(-0.08%)
Aug 18, 2015 31.23 31.37 30.15 30.33 145,104 -1.14(-3.63%)
Aug 17, 2015 31.37 31.76 30.88 31.47 161,808 -0.02(-0.05%)
Aug 14, 2015 32.29 32.29 31.28 31.48 193,709 -0.69(-2.15%)
Aug 13, 2015 30.15 33.02 29.85 32.18 561,307 +1.98(+6.56%)
Aug 12, 2015 29.53 30.27 29.29 30.20 126,232 +0.37(+1.22%)
Aug 11, 2015 30.06 30.08 29.47 29.83 129,303 -0.37(-1.23%)
Aug 10, 2015 30.26 30.69 29.60 30.20 250,638 -0.02(-0.05%)
Aug 07, 2015 30.58 30.87 29.88 30.22 152,902 -0.37(-1.19%)
Aug 06, 2015 29.54 30.87 29.28 30.58 97,833 +1.21(+4.13%)
Aug 05, 2015 29.97 30.06 29.04 29.37 100,196 -0.32(-1.07%)
Aug 04, 2015 29.78 30.11 29.54 29.69 69,081 -0.12(-0.42%)
Aug 03, 2015 30.07 30.20 29.64 29.81 66,225 -0.40(-1.31%)
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%)
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.