Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 32.05 32.86 31.83 32.46 92,077 +0.35(+1.08%)
Aug 28, 2015 31.50 32.33 31.50 32.11 97,079 +0.60(+1.89%)
Aug 27, 2015 30.96 31.53 30.74 31.51 102,784 +0.75(+2.43%)
Aug 26, 2015 31.09 31.39 29.77 30.77 132,619 +0.11(+0.35%)
Aug 25, 2015 31.99 32.57 30.51 30.66 112,789 -0.51(-1.62%)
Aug 24, 2015 30.48 31.92 29.56 31.16 202,133 -0.73(-2.29%)
Aug 21, 2015 30.96 32.15 30.96 31.89 126,591 +0.06(+0.18%)
Aug 20, 2015 32.19 32.20 31.71 31.84 136,318 -0.50(-1.54%)
Aug 19, 2015 32.17 32.52 31.96 32.33 109,427 -0.02(-0.08%)
Aug 18, 2015 33.32 33.47 32.17 32.36 135,997 -1.22(-3.63%)
Aug 17, 2015 33.47 33.89 32.95 33.58 151,652 -0.02(-0.05%)
Aug 14, 2015 34.45 34.45 33.37 33.59 181,551 -0.74(-2.15%)
Aug 13, 2015 32.17 35.23 31.84 34.33 526,076 +2.11(+6.56%)
Aug 12, 2015 31.51 32.29 31.25 32.22 118,309 +0.39(+1.22%)
Aug 11, 2015 32.07 32.09 31.45 31.83 121,187 -0.40(-1.24%)
Aug 10, 2015 32.28 32.75 31.58 32.23 234,906 -0.02(-0.05%)
Aug 07, 2015 32.63 32.94 31.88 32.24 143,305 -0.39(-1.19%)
Aug 06, 2015 31.52 32.94 31.24 32.63 91,692 +1.29(+4.13%)
Aug 05, 2015 31.98 32.07 30.98 31.34 93,907 -0.34(-1.07%)
Aug 04, 2015 31.77 32.13 31.52 31.68 64,745 -0.13(-0.42%)
Aug 03, 2015 32.08 32.22 31.63 31.81 62,069 -0.42(-1.31%)
Jul 31, 2015 32.50 32.76 31.93 32.23 73,886 -0.12(-0.36%)
Jul 30, 2015 31.89 32.56 31.44 32.35 106,905 +0.48(+1.51%)
Jul 29, 2015 31.36 32.14 31.36 31.87 61,750 +0.37(+1.18%)
Jul 28, 2015 30.94 31.64 30.74 31.50 83,776 +0.51(+1.63%)
Jul 27, 2015 30.68 31.20 30.53 30.99 67,960 +0.21(+0.67%)
Jul 24, 2015 31.89 31.89 30.68 30.78 140,382 -1.21(-3.78%)
Jul 23, 2015 32.54 32.63 31.64 31.99 110,883 -0.55(-1.68%)
Jul 22, 2015 32.37 32.71 32.26 32.54 65,644 +0.06(+0.18%)
Jul 21, 2015 31.99 32.75 31.98 32.48 113,692 +0.44(+1.37%)
Jul 20, 2015 32.78 32.78 31.82 32.04 77,344 -0.70(-2.13%)
Jul 17, 2015 32.58 32.89 32.32 32.74 159,855 +0.22(+0.66%)
Jul 16, 2015 33.10 33.32 32.37 32.52 100,922 -0.21(-0.63%)
Jul 15, 2015 32.96 32.96 32.45 32.73 98,581 -0.08(-0.25%)
Jul 14, 2015 32.82 32.96 32.60 32.81 79,324 -0.01(-0.03%)
Jul 13, 2015 33.07 33.33 32.73 32.82 102,444 -0.32(-0.95%)
Jul 10, 2015 32.83 33.28 32.72 33.14 99,651 +0.82(+2.54%)
Jul 09, 2015 32.81 32.91 32.23 32.32 84,414 +0.06(+0.18%)
Jul 08, 2015 32.61 32.78 32.14 32.26 69,412 -0.61(-1.87%)
Jul 07, 2015 33.10 33.12 31.94 32.87 105,484 -0.31(-0.92%)
Jul 06, 2015 32.94 33.49 32.52 33.18 86,427 +0.02(+0.05%)
Jul 02, 2015 33.49 33.16 33.16 33.16 168,021 -0.40(-1.19%)
Jul 01, 2015 33.61 33.62 32.69 33.56 200,786 +0.12(+0.37%)
Jun 30, 2015 32.83 33.58 32.41 33.44 209,722 +0.88(+2.70%)
Jun 29, 2015 33.03 33.58 32.50 32.56 128,290 -0.56(-1.68%)
Jun 26, 2015 33.07 33.17 32.95 33.11 280,165 +0.08(+0.25%)
Jun 25, 2015 33.15 33.16 32.47 33.03 103,417 +0.08(+0.25%)
Jun 24, 2015 32.57 33.38 32.49 32.95 133,159 +0.20(+0.61%)
Jun 23, 2015 32.88 32.97 32.58 32.75 270,810 +0.03(+0.10%)
Jun 22, 2015 33.25 33.25 32.27 32.71 156,246 -0.11(-0.33%)
Jun 19, 2015 33.11 33.20 32.78 32.82 184,753 -0.15(-0.45%)
Jun 18, 2015 32.80 33.30 32.60 32.97 101,576 +0.27(+0.84%)
Jun 17, 2015 32.91 33.03 32.41 32.70 91,928 -0.04(-0.13%)
Jun 16, 2015 33.12 33.20 32.66 32.74 192,942 -0.30(-0.90%)
Jun 15, 2015 32.76 33.27 32.32 33.04 181,056 +0.22(+0.66%)
Jun 12, 2015 32.45 32.89 32.22 32.82 67,750 +0.16(+0.48%)
Jun 11, 2015 31.60 32.70 31.42 32.66 95,802 +1.02(+3.22%)
Jun 10, 2015 31.93 32.04 31.12 31.65 116,206 +0.02(+0.08%)
Jun 09, 2015 31.58 31.90 31.14 31.62 156,198 +0.08(+0.26%)
Jun 08, 2015 31.13 32.08 30.77 31.54 146,950 +0.80(+2.62%)
Jun 05, 2015 30.05 30.75 29.83 30.73 75,334 +0.64(+2.12%)
Jun 04, 2015 30.24 30.34 29.89 30.09 70,385 -0.40(-1.31%)
Jun 03, 2015 29.71 30.51 29.51 30.49 85,689 +0.85(+2.88%)
Jun 02, 2015 29.52 29.89 29.45 29.64 85,612 +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.