Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 28.75 28.97 28.66 28.69 27,695 -0.15(-0.53%)
Aug 28, 2015 28.66 28.90 28.66 28.84 15,684 +0.08(+0.26%)
Aug 27, 2015 28.59 28.90 28.38 28.77 736,865 +0.54(+1.92%)
Aug 26, 2015 28.27 28.33 27.53 28.22 13,229 +0.57(+2.07%)
Aug 25, 2015 28.79 28.79 27.55 27.65 29,184 -0.19(-0.68%)
Aug 24, 2015 28.37 28.67 20.22 27.84 54,801 -1.13(-3.91%)
Aug 21, 2015 29.07 29.32 28.76 28.98 26,036 -0.35(-1.20%)
Aug 20, 2015 29.81 29.87 29.33 29.33 30,755 -0.96(-3.17%)
Aug 19, 2015 30.25 30.44 29.99 30.29 10,465 -0.15(-0.50%)
Aug 18, 2015 30.65 30.65 30.41 30.44 22,050 -0.19(-0.62%)
Aug 17, 2015 30.17 30.63 30.17 30.63 31,516 +0.32(+1.04%)
Aug 14, 2015 30.11 30.32 29.91 30.32 25,441 +0.28(+0.94%)
Aug 13, 2015 30.16 30.37 30.00 30.03 10,956 -0.08(-0.28%)
Aug 12, 2015 30.05 30.14 29.61 30.12 18,642 -0.18(-0.60%)
Aug 11, 2015 30.22 30.49 30.16 30.30 13,354 -0.11(-0.38%)
Aug 10, 2015 30.38 30.60 30.38 30.41 15,174 +0.25(+0.82%)
Aug 07, 2015 30.27 30.36 29.98 30.17 20,819 -0.11(-0.38%)
Aug 06, 2015 30.87 30.87 30.13 30.28 16,788 -0.52(-1.70%)
Aug 05, 2015 30.83 31.09 30.73 30.80 34,512 +0.27(+0.89%)
Aug 04, 2015 30.63 30.69 30.49 30.53 21,000 +0.10(+0.32%)
Aug 03, 2015 30.60 30.69 30.30 30.43 13,874 -0.19(-0.62%)
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%)
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.