Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 31.39 31.45 31.24 31.38 6,378,457 +0.09(+0.29%)
Jul 30, 2015 31.17 31.32 30.97 31.29 6,541,553 +0.07(+0.23%)
Jul 29, 2015 30.57 31.26 30.51 31.22 8,500,585 +0.72(+2.36%)
Jul 28, 2015 30.40 30.55 30.13 30.50 3,749,293 +0.23(+0.77%)
Jul 27, 2015 30.29 30.39 30.13 30.26 3,997,074 -0.04(-0.15%)
Jul 24, 2015 30.74 30.75 30.27 30.31 4,299,726 -0.36(-1.17%)
Jul 23, 2015 30.93 30.94 30.64 30.67 3,298,222 -0.17(-0.54%)
Jul 22, 2015 30.82 31.08 30.75 30.84 4,560,172 +0.04(+0.12%)
Jul 21, 2015 30.97 31.12 30.76 30.80 4,845,836 -0.26(-0.82%)
Jul 20, 2015 30.99 31.11 30.88 31.06 3,757,760 +0.16(+0.52%)
Jul 17, 2015 31.13 31.15 30.84 30.89 4,453,278 -0.28(-0.91%)
Jul 16, 2015 31.01 31.27 30.84 31.18 4,692,555 +0.29(+0.95%)
Jul 15, 2015 31.05 31.06 30.83 30.88 5,327,417 -0.18(-0.59%)
Jul 14, 2015 31.08 31.15 30.83 31.07 4,523,543 -0.01(-0.04%)
Jul 13, 2015 30.87 31.10 30.72 31.08 5,106,929 +0.46(+1.51%)
Jul 10, 2015 30.78 30.78 30.42 30.62 5,219,024 +0.21(+0.68%)
Jul 09, 2015 30.64 30.68 30.41 30.41 5,598,042 +0.13(+0.42%)
Jul 08, 2015 30.45 30.64 30.28 30.29 4,805,442 -0.37(-1.22%)
Jul 07, 2015 30.17 30.69 30.08 30.66 6,872,563 +0.59(+1.96%)
Jul 06, 2015 29.74 30.28 29.67 30.07 7,629,014 +0.05(+0.16%)
Jul 02, 2015 30.25 30.02 30.02 30.02 4,780,945 -0.28(-0.92%)
Jul 01, 2015 29.89 30.32 29.76 30.30 6,198,358 +0.56(+1.89%)
Jun 30, 2015 29.99 30.02 29.62 29.74 7,072,979 +0.04(+0.14%)
Jun 29, 2015 30.32 30.45 29.67 29.70 7,471,597 -0.87(-2.85%)
Jun 26, 2015 30.26 30.67 30.26 30.57 6,642,534 +0.33(+1.08%)
Jun 25, 2015 30.43 30.51 30.23 30.24 5,823,592 -0.13(-0.43%)
Jun 24, 2015 30.41 30.53 30.36 30.37 6,337,445 +0.03(+0.10%)
Jun 23, 2015 30.00 30.37 29.91 30.34 4,929,608 +0.44(+1.46%)
Jun 22, 2015 30.12 30.18 29.87 29.91 3,395,817 -0.04(-0.13%)
Jun 19, 2015 30.06 30.23 29.91 29.95 6,720,610 -0.24(-0.79%)
Jun 18, 2015 29.64 30.20 29.53 30.18 7,207,547 +0.65(+2.21%)
Jun 17, 2015 29.44 29.63 29.31 29.53 3,948,550 +0.16(+0.54%)
Jun 16, 2015 29.21 29.44 29.14 29.37 4,435,496 +0.13(+0.45%)
Jun 15, 2015 29.15 29.29 29.09 29.24 5,144,505 -0.13(-0.46%)
Jun 12, 2015 29.40 29.51 29.28 29.38 3,432,481 -0.07(-0.24%)
Jun 11, 2015 29.59 29.73 29.42 29.45 4,558,963 +0.00(+0.01%)
Jun 10, 2015 29.24 29.49 29.17 29.45 5,153,610 +0.37(+1.27%)
Jun 09, 2015 29.32 29.39 29.00 29.08 5,349,031 -0.25(-0.86%)
Jun 08, 2015 29.40 29.55 29.32 29.33 3,764,550 -0.17(-0.56%)
Jun 05, 2015 29.46 29.64 29.36 29.50 5,054,013 +0.01(+0.03%)
Jun 04, 2015 29.06 29.75 29.06 29.49 5,532,959 -0.18(-0.62%)
Jun 03, 2015 29.31 29.75 29.18 29.67 5,745,805 +0.51(+1.74%)
Jun 02, 2015 29.23 29.44 29.07 29.16 5,705,872 -0.09(-0.31%)
Jun 01, 2015 28.93 29.42 28.90 29.25 6,938,453 +0.32(+1.10%)
May 29, 2015 29.65 29.65 28.93 28.93 14,240,165 -0.71(-2.41%)
May 28, 2015 29.89 29.91 29.61 29.65 4,283,804 -0.24(-0.80%)
May 27, 2015 29.86 29.97 29.67 29.89 5,151,854 +0.15(+0.50%)
May 26, 2015 30.07 30.16 29.65 29.74 7,345,938 -0.44(-1.47%)
May 22, 2015 30.41 30.18 30.18 30.18 6,074,361 -0.32(-1.05%)
May 21, 2015 30.66 30.67 30.44 30.50 7,076,377 -0.27(-0.86%)
May 20, 2015 31.12 31.20 30.56 30.77 9,469,321 -0.33(-1.06%)
May 19, 2015 31.42 31.69 31.06 31.10 15,106,155 +0.87(+2.87%)
May 18, 2015 29.72 30.26 29.72 30.23 7,194,655 +0.59(+1.99%)
May 15, 2015 29.56 29.69 29.37 29.64 6,141,768 +0.13(+0.44%)
May 14, 2015 29.73 29.77 29.32 29.51 7,232,942 -0.09(-0.32%)
May 13, 2015 29.91 30.00 29.50 29.60 6,555,515 -0.23(-0.78%)
May 12, 2015 29.88 29.95 29.59 29.84 5,362,595 -0.15(-0.52%)
May 11, 2015 30.23 30.29 29.94 29.99 5,654,981 -0.22(-0.71%)
May 08, 2015 29.88 30.31 29.87 30.21 6,614,212 +0.51(+1.71%)
May 07, 2015 29.60 29.75 29.45 29.70 5,640,602 +0.16(+0.53%)
May 06, 2015 29.48 29.57 29.36 29.54 7,776,314 +0.09(+0.32%)
May 05, 2015 29.27 29.52 29.23 29.45 7,608,810 +0.04(+0.14%)
May 04, 2015 29.44 29.56 29.37 29.41 7,726,328 -0.00(-0.02%)
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.