Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 27.35 27.35 26.82 26.85 32,246 -0.39(-1.43%)
Jul 30, 2015 27.84 27.92 27.08 27.24 34,055 -0.49(-1.78%)
Jul 29, 2015 27.46 28.08 27.29 27.73 49,761 +0.82(+3.06%)
Jul 28, 2015 27.19 27.19 26.91 26.91 15,596 -0.17(-0.63%)
Jul 27, 2015 27.38 27.51 27.08 27.08 116,454 -0.08(-0.29%)
Jul 24, 2015 27.24 27.42 27.00 27.16 70,126 -0.81(-2.88%)
Jul 23, 2015 27.50 28.10 27.50 27.97 14,135 +0.47(+1.70%)
Jul 22, 2015 27.66 27.75 27.50 27.50 125,226 -0.26(-0.94%)
Jul 21, 2015 27.75 27.86 27.52 27.76 33,589 -0.03(-0.10%)
Jul 20, 2015 28.29 28.29 27.42 27.79 120,027 -1.22(-4.21%)
Jul 17, 2015 29.16 29.37 29.01 29.01 112,221 -0.70(-2.36%)
Jul 16, 2015 29.89 29.95 29.70 29.71 30,278 -0.60(-1.98%)
Jul 15, 2015 30.38 30.56 30.27 30.31 29,917 -0.48(-1.56%)
Jul 14, 2015 31.26 31.34 30.77 30.79 271,184 +0.08(+0.26%)
Jul 13, 2015 30.38 30.90 30.28 30.71 38,101 +0.47(+1.55%)
Jul 10, 2015 29.54 30.40 29.31 30.24 93,312 +1.44(+5.00%)
Jul 09, 2015 29.68 29.81 28.77 28.80 45,093 -1.26(-4.19%)
Jul 08, 2015 30.28 30.56 29.93 30.06 39,937 -0.09(-0.30%)
Jul 07, 2015 30.42 30.49 29.73 30.15 61,717 -0.40(-1.31%)
Jul 06, 2015 30.39 30.74 30.30 30.55 24,160 +0.40(+1.33%)
Jul 02, 2015 30.73 30.15 30.15 30.15 64,800 -0.29(-0.95%)
Jul 01, 2015 30.12 30.64 30.12 30.44 40,883 -0.14(-0.46%)
Jun 30, 2015 30.00 30.68 29.96 30.58 119,043 +1.04(+3.52%)
Jun 29, 2015 29.36 29.63 29.36 29.54 33,482 +0.59(+2.04%)
Jun 26, 2015 28.91 29.10 28.85 28.95 14,440 -0.10(-0.34%)
Jun 25, 2015 29.07 29.07 28.88 29.05 43,657 -0.34(-1.16%)
Jun 24, 2015 29.06 29.40 28.99 29.39 30,987 +0.90(+3.16%)
Jun 23, 2015 29.00 29.00 28.44 28.49 40,327 -0.58(-2.00%)
Jun 22, 2015 28.80 29.08 28.80 29.07 34,536 +1.06(+3.78%)
Jun 19, 2015 28.37 28.37 27.91 28.01 51,695 -0.43(-1.51%)
Jun 18, 2015 28.62 28.74 28.37 28.44 116,811 -0.31(-1.09%)
Jun 17, 2015 28.44 28.79 28.44 28.75 30,828 +0.39(+1.39%)
Jun 16, 2015 28.86 28.86 28.33 28.36 27,445 -0.37(-1.29%)
Jun 15, 2015 29.04 29.04 28.72 28.73 50,629 -0.67(-2.28%)
Jun 12, 2015 29.42 29.66 29.37 29.40 35,126 +0.03(+0.10%)
Jun 11, 2015 29.95 29.95 29.30 29.37 64,409 -0.88(-2.91%)
Jun 10, 2015 30.61 30.62 30.19 30.25 54,255 -0.25(-0.82%)
Jun 09, 2015 30.88 30.88 30.26 30.50 42,776 -0.13(-0.42%)
Jun 08, 2015 30.73 30.90 30.57 30.63 19,096 +0.10(+0.33%)
Jun 05, 2015 30.23 30.54 30.14 30.53 23,334 -0.06(-0.20%)
Jun 04, 2015 30.61 30.91 30.43 30.59 30,374 +0.01(+0.03%)
Jun 03, 2015 30.87 31.06 30.34 30.58 93,899 -0.53(-1.70%)
Jun 02, 2015 31.28 31.35 31.00 31.11 27,959 +0.21(+0.68%)
Jun 01, 2015 30.41 31.44 30.33 30.90 125,253 +0.65(+2.15%)
May 29, 2015 30.23 30.34 30.02 30.25 18,587 -0.01(-0.03%)
May 28, 2015 29.94 30.34 29.84 30.26 20,434 +0.27(+0.90%)
May 27, 2015 30.27 30.37 29.80 29.99 49,441 -0.73(-2.37%)
May 26, 2015 30.64 30.74 30.21 30.72 46,124 -0.40(-1.28%)
May 22, 2015 31.49 31.12 31.12 31.12 46,500 -0.53(-1.68%)
May 21, 2015 31.78 31.89 31.54 31.65 77,491 -0.43(-1.34%)
May 20, 2015 32.43 32.43 31.90 32.08 53,354 -0.72(-2.20%)
May 19, 2015 32.74 32.84 32.40 32.80 15,669 +0.26(+0.80%)
May 18, 2015 32.52 32.54 32.18 32.54 35,755 -0.38(-1.15%)
May 15, 2015 32.97 33.19 32.60 32.92 43,429 +0.25(+0.77%)
May 14, 2015 33.03 33.06 32.29 32.67 106,759 -0.42(-1.27%)
May 13, 2015 34.63 34.63 32.80 33.09 54,241 -1.69(-4.87%)
May 12, 2015 34.47 34.78 34.36 34.78 11,920 +0.27(+0.79%)
May 11, 2015 34.50 34.60 33.83 34.51 37,288 +0.47(+1.38%)
May 08, 2015 33.76 34.21 33.59 34.04 44,783 +0.85(+2.56%)
May 07, 2015 32.86 33.19 32.05 33.19 17,288 +0.57(+1.75%)
May 06, 2015 32.69 32.84 32.55 32.62 14,861 +0.23(+0.71%)
May 05, 2015 31.99 32.47 31.77 32.39 24,631 +0.72(+2.27%)
May 04, 2015 32.22 32.22 31.59 31.67 24,508 -1.22(-3.71%)
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.