Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 27.60 27.87 27.42 27.69 219,333 +0.18(+0.66%)
Jul 30, 2015 27.27 27.58 27.09 27.51 270,096 +0.14(+0.52%)
Jul 29, 2015 26.85 27.56 26.76 27.37 346,183 +0.49(+1.84%)
Jul 28, 2015 27.43 27.54 26.83 26.87 435,412 -0.49(-1.79%)
Jul 27, 2015 27.70 27.75 27.33 27.36 564,414 -0.48(-1.72%)
Jul 24, 2015 28.08 28.20 27.82 27.84 300,466 -0.25(-0.90%)
Jul 23, 2015 28.45 28.56 28.03 28.09 309,743 -0.36(-1.28%)
Jul 22, 2015 28.64 28.69 28.32 28.46 277,379 -0.11(-0.39%)
Jul 21, 2015 29.61 29.61 28.55 28.57 298,773 -1.08(-3.65%)
Jul 20, 2015 29.53 29.88 29.53 29.65 360,622 +0.12(+0.39%)
Jul 17, 2015 29.17 29.53 29.17 29.53 228,539 +0.28(+0.97%)
Jul 16, 2015 29.30 29.52 29.14 29.25 291,331 +0.20(+0.70%)
Jul 15, 2015 29.65 29.77 28.94 29.05 602,415 -0.57(-1.93%)
Jul 14, 2015 29.27 29.73 28.96 29.62 376,244 +0.42(+1.44%)
Jul 13, 2015 29.18 29.27 28.94 29.20 237,013 +0.22(+0.75%)
Jul 10, 2015 29.06 29.19 28.73 28.98 233,777 +0.22(+0.75%)
Jul 09, 2015 29.10 29.20 28.63 28.76 217,266 -0.10(-0.33%)
Jul 08, 2015 28.85 28.97 28.56 28.86 300,179 -0.21(-0.73%)
Jul 07, 2015 29.19 29.27 28.71 29.07 240,036 -0.09(-0.29%)
Jul 06, 2015 28.97 29.23 28.91 29.16 292,591 +0.06(+0.21%)
Jul 02, 2015 29.65 29.10 29.10 29.10 242,375 -0.44(-1.50%)
Jul 01, 2015 29.72 30.17 29.36 29.54 337,088 +0.14(+0.46%)
Jun 30, 2015 29.78 29.78 29.29 29.41 360,352 -0.09(-0.29%)
Jun 29, 2015 29.91 30.21 29.48 29.49 382,541 -0.64(-2.13%)
Jun 26, 2015 31.33 31.36 29.99 30.13 7,250,200 -1.04(-3.33%)
Jun 25, 2015 30.68 31.20 30.51 31.17 566,103 +0.67(+2.20%)
Jun 24, 2015 30.66 30.76 30.40 30.50 542,842 -0.27(-0.88%)
Jun 23, 2015 30.53 30.79 30.01 30.77 579,894 +0.29(+0.96%)
Jun 22, 2015 29.92 30.54 29.55 30.48 639,050 +0.81(+2.74%)
Jun 19, 2015 29.53 29.75 29.22 29.67 602,210 +0.24(+0.81%)
Jun 18, 2015 29.49 30.11 29.14 29.43 682,349 +0.11(+0.36%)
Jun 17, 2015 29.56 29.65 29.20 29.33 375,693 -0.10(-0.34%)
Jun 16, 2015 28.88 29.81 28.88 29.43 456,639 +0.47(+1.62%)
Jun 15, 2015 28.88 29.09 28.59 28.96 458,808 -0.24(-0.83%)
Jun 12, 2015 29.38 29.40 29.06 29.20 219,191 -0.26(-0.89%)
Jun 11, 2015 29.27 29.51 29.18 29.46 249,429 +0.20(+0.69%)
Jun 10, 2015 29.17 29.64 29.15 29.26 366,676 +0.39(+1.35%)
Jun 09, 2015 29.27 29.47 28.85 28.87 275,236 -0.36(-1.23%)
Jun 08, 2015 29.23 29.37 28.85 29.23 381,199 -0.06(-0.21%)
Jun 05, 2015 28.72 29.34 28.35 29.29 455,065 +0.50(+1.73%)
Jun 04, 2015 29.24 29.39 28.74 28.79 336,642 -0.64(-2.16%)
Jun 03, 2015 29.15 29.67 29.07 29.43 401,873 +0.30(+1.04%)
Jun 02, 2015 29.04 29.44 28.84 29.12 406,706 -0.02(-0.07%)
Jun 01, 2015 29.18 29.46 28.72 29.14 450,630 +0.24(+0.84%)
May 29, 2015 29.84 29.84 28.89 28.90 509,642 -0.98(-3.29%)
May 28, 2015 29.80 29.98 29.40 29.89 389,740 +0.08(+0.27%)
May 27, 2015 30.17 30.17 29.43 29.80 625,876 -0.23(-0.77%)
May 26, 2015 30.20 30.34 29.68 30.04 519,336 -0.34(-1.11%)
May 22, 2015 30.82 30.37 30.37 30.37 366,181 -0.44(-1.42%)
May 21, 2015 30.86 30.98 30.48 30.81 606,457 +0.07(+0.23%)
May 20, 2015 29.50 32.15 29.50 30.74 1,489,772 +1.46(+5.00%)
May 19, 2015 28.69 29.39 28.47 29.28 570,191 +0.65(+2.25%)
May 18, 2015 28.10 28.74 28.10 28.63 522,290 +0.39(+1.38%)
May 15, 2015 28.46 28.62 28.10 28.25 248,652 -0.30(-1.04%)
May 14, 2015 28.33 28.66 28.25 28.54 224,914 +0.32(+1.13%)
May 13, 2015 28.17 28.42 28.00 28.23 222,813 +0.15(+0.52%)
May 12, 2015 28.16 28.22 27.61 28.08 307,467 -0.08(-0.27%)
May 11, 2015 27.89 28.24 27.89 28.16 522,976 +0.22(+0.79%)
May 08, 2015 28.19 28.37 27.80 27.93 311,140 -0.01(-0.02%)
May 07, 2015 27.87 28.14 27.82 27.94 254,818 -0.03(-0.09%)
May 06, 2015 27.90 28.14 27.65 27.96 339,347 +0.08(+0.29%)
May 05, 2015 28.18 28.45 27.79 27.88 364,601 -0.37(-1.30%)
May 04, 2015 28.49 28.75 28.16 28.25 278,581 -0.21(-0.74%)
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.