Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 30.51 30.81 30.45 30.62 12,384 +0.16(+0.53%)
Jul 30, 2015 30.20 30.49 30.15 30.46 28,661 +0.24(+0.79%)
Jul 29, 2015 30.27 30.36 30.15 30.22 34,386 -0.04(-0.13%)
Jul 28, 2015 30.00 30.35 29.70 30.26 38,463 +0.19(+0.63%)
Jul 27, 2015 30.23 30.23 29.98 30.07 25,252 -0.21(-0.69%)
Jul 24, 2015 30.76 30.76 30.27 30.28 14,959 -0.40(-1.30%)
Jul 23, 2015 31.20 31.24 30.65 30.68 29,238 -0.37(-1.20%)
Jul 22, 2015 30.64 31.13 30.64 31.05 218,691 +0.24(+0.77%)
Jul 21, 2015 30.87 31.04 30.64 30.81 25,531 -0.07(-0.23%)
Jul 20, 2015 30.94 31.01 30.84 30.89 28,887 -0.15(-0.48%)
Jul 17, 2015 31.11 31.11 30.86 31.03 15,067 -0.04(-0.12%)
Jul 16, 2015 30.97 31.14 30.96 31.07 52,432 +0.35(+1.15%)
Jul 15, 2015 30.95 30.96 30.70 30.72 38,770 -0.28(-0.89%)
Jul 14, 2015 30.89 31.02 30.83 31.00 27,792 +0.13(+0.41%)
Jul 13, 2015 30.86 30.93 30.78 30.87 27,513 +0.27(+0.90%)
Jul 10, 2015 30.40 30.60 30.34 30.60 24,520 +0.52(+1.74%)
Jul 09, 2015 30.27 30.27 29.98 30.07 15,780 +0.23(+0.78%)
Jul 08, 2015 30.06 30.15 29.75 29.84 14,049 -0.44(-1.46%)
Jul 07, 2015 30.28 30.29 29.75 30.28 22,073 +0.10(+0.32%)
Jul 06, 2015 29.84 30.34 29.84 30.19 14,410 +0.04(+0.13%)
Jul 02, 2015 30.15 30.15 30.15 0 -0.24(-0.78%)
Jul 01, 2015 30.48 30.56 30.17 30.39 99,835 +0.14(+0.45%)
Jun 30, 2015 30.17 30.26 30.07 30.25 26,329 +0.27(+0.90%)
Jun 29, 2015 30.46 30.62 29.98 29.98 12,966 -0.72(-2.35%)
Jun 26, 2015 30.81 30.98 30.64 30.70 13,737 -0.11(-0.37%)
Jun 25, 2015 30.82 30.89 30.74 30.81 15,665 -0.05(-0.18%)
Jun 24, 2015 31.00 31.13 30.82 30.87 26,250 -0.24(-0.77%)
Jun 23, 2015 31.13 31.13 31.01 31.11 690,754 +0.04(+0.13%)
Jun 22, 2015 31.10 31.11 30.98 31.07 8,237 +0.10(+0.31%)
Jun 19, 2015 30.79 31.02 30.79 30.97 6,827 +0.10(+0.34%)
Jun 18, 2015 30.52 30.89 30.52 30.87 5,750 +0.45(+1.47%)
Jun 17, 2015 30.53 30.53 30.32 30.42 7,459 -0.02(-0.06%)
Jun 16, 2015 30.23 30.46 30.23 30.44 12,488 +0.23(+0.75%)
Jun 15, 2015 29.90 30.25 29.90 30.21 9,457 -0.02(-0.06%)
Jun 12, 2015 30.06 30.24 30.06 30.23 8,596 +0.02(+0.06%)
Jun 11, 2015 30.28 30.31 30.17 30.21 11,601 -0.03(-0.09%)
Jun 10, 2015 29.89 30.32 29.89 30.24 7,981 +0.41(+1.37%)
Jun 09, 2015 29.87 29.93 29.61 29.83 16,466 -0.14(-0.48%)
Jun 08, 2015 30.08 30.09 29.95 29.97 45,813 -0.10(-0.32%)
Jun 05, 2015 29.88 30.11 29.68 30.07 15,645 +0.18(+0.61%)
Jun 04, 2015 30.09 30.11 29.85 29.89 9,214 -0.24(-0.79%)
Jun 03, 2015 29.83 30.13 29.83 30.12 6,298 +0.47(+1.57%)
Jun 02, 2015 29.46 29.76 29.46 29.66 6,485 +0.02(+0.06%)
Jun 01, 2015 29.51 29.76 29.35 29.64 61,321 +0.16(+0.56%)
May 29, 2015 29.70 29.70 29.37 29.48 5,770 -0.17(-0.58%)
May 28, 2015 29.65 29.66 29.49 29.65 5,679 -0.03(-0.09%)
May 27, 2015 29.25 29.68 29.16 29.68 20,463 +0.40(+1.37%)
May 26, 2015 29.56 29.56 29.13 29.27 10,831 -0.37(-1.26%)
May 22, 2015 29.65 29.65 29.65 0 -0.12(-0.40%)
May 21, 2015 29.78 29.91 29.69 29.77 12,244 -0.09(-0.30%)
May 20, 2015 29.69 29.91 29.69 29.86 14,490 +0.12(+0.41%)
May 19, 2015 29.73 29.85 29.68 29.73 32,626 -0.02(-0.06%)
May 18, 2015 29.34 29.76 29.33 29.75 42,697 +0.37(+1.26%)
May 15, 2015 29.41 29.41 29.24 29.38 10,910 -0.03(-0.10%)
May 14, 2015 29.10 29.41 29.10 29.41 8,165 +0.34(+1.18%)
May 13, 2015 29.23 29.23 28.96 29.07 16,353 -0.06(-0.20%)
May 12, 2015 29.58 29.58 28.81 29.12 24,064 -0.11(-0.39%)
May 11, 2015 29.32 29.42 29.24 29.24 7,394 +0.00(+0.00%)
May 08, 2015 29.30 29.33 29.12 29.24 13,472 +0.33(+1.15%)
May 07, 2015 28.84 29.00 28.84 28.91 4,126 +0.30(+1.03%)
May 06, 2015 28.70 28.74 28.49 28.61 12,068 +0.03(+0.10%)
May 05, 2015 28.98 28.98 28.48 28.58 12,691 -0.46(-1.57%)
May 04, 2015 29.06 29.21 28.95 29.04 17,017 +0.04(+0.13%)
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.