Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 30.88 30.90 30.43 30.70 5,027,283 +0.04(+0.12%)
Jul 30, 2015 30.66 30.74 30.09 30.66 6,647,719 -0.43(-1.37%)
Jul 29, 2015 30.71 31.12 30.71 31.09 6,186,017 +0.41(+1.33%)
Jul 28, 2015 31.08 31.45 30.19 30.68 7,150,626 +0.07(+0.23%)
Jul 27, 2015 30.67 30.79 30.40 30.61 7,187,316 -0.12(-0.39%)
Jul 24, 2015 30.93 30.93 30.52 30.73 7,646,214 -0.18(-0.60%)
Jul 23, 2015 30.92 31.13 30.78 30.91 5,280,405 -0.08(-0.26%)
Jul 22, 2015 30.99 31.09 30.83 31.00 4,858,287 +0.11(+0.35%)
Jul 21, 2015 30.59 31.02 30.57 30.89 5,297,007 +0.16(+0.52%)
Jul 20, 2015 30.60 30.81 30.46 30.73 3,356,777 +0.19(+0.64%)
Jul 17, 2015 30.61 30.61 30.32 30.53 5,807,276 -0.50(-1.62%)
Jul 16, 2015 30.96 31.15 30.88 31.03 3,261,262 +0.20(+0.66%)
Jul 15, 2015 30.66 30.84 30.56 30.83 3,486,481 +0.10(+0.34%)
Jul 14, 2015 30.52 30.80 30.44 30.73 2,483,664 +0.14(+0.45%)
Jul 13, 2015 30.15 30.63 30.05 30.59 2,630,760 +0.57(+1.91%)
Jul 10, 2015 30.23 30.23 29.80 30.01 3,136,720 +0.23(+0.78%)
Jul 09, 2015 30.19 30.36 29.79 29.78 4,558,375 -0.01(-0.05%)
Jul 08, 2015 30.31 30.42 29.61 29.80 3,854,197 -0.70(-2.29%)
Jul 07, 2015 30.44 30.53 29.98 30.50 3,778,671 +0.11(+0.35%)
Jul 06, 2015 30.39 30.71 30.20 30.39 2,840,648 -0.24(-0.79%)
Jul 02, 2015 30.49 30.63 30.63 30.63 4,142,172 +0.16(+0.53%)
Jul 01, 2015 30.52 30.54 30.29 30.47 3,073,841 +0.26(+0.85%)
Jun 30, 2015 30.36 30.51 30.13 30.21 4,237,516 +0.19(+0.63%)
Jun 29, 2015 30.47 30.55 30.00 30.02 3,502,132 -0.67(-2.18%)
Jun 26, 2015 30.58 30.78 30.42 30.69 3,705,824 +0.23(+0.76%)
Jun 25, 2015 30.80 30.85 30.32 30.46 2,937,789 -0.27(-0.88%)
Jun 24, 2015 30.80 30.86 30.70 30.73 2,631,404 -0.08(-0.25%)
Jun 23, 2015 30.85 30.93 30.66 30.81 2,807,306 -0.05(-0.15%)
Jun 22, 2015 30.82 30.98 30.72 30.85 2,742,913 +0.19(+0.63%)
Jun 19, 2015 30.70 30.78 30.48 30.66 5,394,307 -0.05(-0.15%)
Jun 18, 2015 30.30 30.87 30.30 30.70 3,266,464 +0.45(+1.48%)
Jun 17, 2015 30.42 30.44 29.95 30.26 2,797,262 -0.07(-0.23%)
Jun 16, 2015 30.34 30.45 30.02 30.33 2,460,646 -0.12(-0.39%)
Jun 15, 2015 30.57 30.64 30.24 30.45 1,985,942 -0.34(-1.09%)
Jun 12, 2015 30.86 30.99 30.73 30.78 2,223,383 -0.22(-0.70%)
Jun 11, 2015 30.82 31.04 30.78 31.00 2,778,353 +0.20(+0.66%)
Jun 10, 2015 30.30 30.90 30.30 30.80 3,269,021 +0.61(+2.01%)
Jun 09, 2015 30.02 30.48 30.01 30.19 2,362,409 +0.19(+0.65%)
Jun 08, 2015 30.06 30.17 30.00 30.00 1,926,527 -0.09(-0.28%)
Jun 05, 2015 30.15 30.25 29.91 30.08 2,127,378 -0.14(-0.45%)
Jun 04, 2015 30.34 30.46 30.11 30.22 2,151,902 -0.32(-1.04%)
Jun 03, 2015 30.64 30.81 30.44 30.54 2,383,908 -0.05(-0.15%)
Jun 02, 2015 30.30 30.71 30.19 30.58 3,691,657 +0.25(+0.84%)
Jun 01, 2015 30.41 30.57 29.92 30.33 3,165,350 +0.23(+0.78%)
May 29, 2015 30.73 30.87 30.03 30.10 5,032,776 -0.76(-2.47%)
May 28, 2015 31.33 31.35 30.76 30.86 2,397,651 -0.49(-1.56%)
May 27, 2015 31.08 31.60 30.98 31.35 3,244,254 +0.37(+1.21%)
May 26, 2015 31.12 31.13 30.68 30.97 4,434,823 -0.17(-0.54%)
May 22, 2015 31.00 31.14 31.14 31.14 2,587,142 +0.11(+0.34%)
May 21, 2015 30.90 31.10 30.82 31.03 1,692,419 +0.07(+0.23%)
May 20, 2015 31.00 31.11 30.82 30.96 1,628,013 -0.07(-0.23%)
May 19, 2015 31.14 31.24 30.81 31.03 2,168,637 -0.11(-0.35%)
May 18, 2015 31.31 31.55 30.95 31.14 3,373,476 -0.32(-1.02%)
May 15, 2015 31.69 31.69 31.20 31.46 2,556,119 -0.07(-0.23%)
May 14, 2015 31.63 31.70 31.44 31.53 3,086,771 +0.12(+0.38%)
May 13, 2015 31.19 31.50 31.12 31.42 2,769,080 +0.22(+0.71%)
May 12, 2015 31.36 31.41 31.01 31.20 2,308,018 -0.31(-0.97%)
May 11, 2015 31.30 31.63 31.22 31.50 3,332,467 +0.12(+0.39%)
May 08, 2015 31.27 31.47 31.15 31.38 3,791,677 +0.38(+1.23%)
May 07, 2015 30.59 31.08 30.46 31.00 3,858,841 +0.41(+1.33%)
May 06, 2015 30.89 30.89 30.38 30.59 2,857,670 -0.15(-0.48%)
May 05, 2015 31.02 31.19 30.69 30.74 3,478,065 -0.44(-1.40%)
May 04, 2015 31.05 31.37 31.05 31.17 3,104,879 +0.23(+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.