Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 30.54 30.69 30.39 30.48 200,886 -0.61(-1.96%)
Aug 28, 2015 31.07 31.45 30.89 31.09 308,188 +0.46(+1.50%)
Aug 27, 2015 30.44 30.73 30.37 30.63 231,369 +0.26(+0.86%)
Aug 26, 2015 30.17 30.40 29.80 30.37 192,609 +0.55(+1.84%)
Aug 25, 2015 30.65 30.71 29.81 29.82 471,534 -0.02(-0.07%)
Aug 24, 2015 29.41 30.26 29.01 29.84 381,425 -0.51(-1.68%)
Aug 21, 2015 31.19 31.19 30.35 30.35 221,234 -0.48(-1.56%)
Aug 20, 2015 31.00 31.16 30.83 30.83 181,008 -1.34(-4.17%)
Aug 19, 2015 32.29 32.32 32.11 32.17 148,485 -0.21(-0.65%)
Aug 18, 2015 32.35 32.56 32.35 32.38 116,937 +0.08(+0.25%)
Aug 17, 2015 31.99 32.30 31.98 32.30 149,717 -0.03(-0.09%)
Aug 14, 2015 32.22 32.35 32.17 32.33 102,781 +0.02(+0.06%)
Aug 13, 2015 32.29 32.39 32.22 32.31 108,804 +0.11(+0.34%)
Aug 12, 2015 31.98 32.20 31.78 32.20 183,959 +0.20(+0.63%)
Aug 11, 2015 32.08 32.13 31.96 32.00 207,516 -0.48(-1.48%)
Aug 10, 2015 32.23 32.50 32.19 32.48 112,780 +0.10(+0.31%)
Aug 07, 2015 32.50 32.50 32.27 32.38 128,894 +0.02(+0.06%)
Aug 06, 2015 32.47 32.50 32.30 32.36 176,835 -0.23(-0.71%)
Aug 05, 2015 32.58 32.64 32.49 32.59 204,921 +0.30(+0.93%)
Aug 04, 2015 32.30 32.40 32.23 32.29 163,265 +0.09(+0.28%)
Aug 03, 2015 32.16 32.24 32.08 32.20 125,502 +0.23(+0.72%)
Jul 31, 2015 32.02 32.09 31.93 31.97 165,955 +0.30(+0.95%)
Jul 30, 2015 31.77 31.77 31.52 31.67 136,014 -0.45(-1.40%)
Jul 29, 2015 32.04 32.19 31.93 32.12 214,532 +0.45(+1.42%)
Jul 28, 2015 31.71 31.76 31.57 31.67 185,818 +0.05(+0.16%)
Jul 27, 2015 31.53 31.68 31.47 31.62 185,349 +0.11(+0.35%)
Jul 24, 2015 31.83 31.83 31.46 31.51 204,579 -0.43(-1.35%)
Jul 23, 2015 31.95 32.01 31.85 31.94 226,433 -0.13(-0.41%)
Jul 22, 2015 32.11 32.22 32.06 32.07 164,456 -0.35(-1.08%)
Jul 21, 2015 32.50 32.52 32.34 32.42 110,011 -0.11(-0.34%)
Jul 20, 2015 32.54 32.63 32.49 32.53 117,530 +0.06(+0.18%)
Jul 17, 2015 32.52 32.60 32.44 32.47 105,626 +0.30(+0.93%)
Jul 16, 2015 32.16 32.25 32.06 32.17 130,815 -0.08(-0.25%)
Jul 15, 2015 32.39 32.43 32.25 32.25 197,195 +0.18(+0.56%)
Jul 14, 2015 31.93 32.15 31.86 32.07 334,948 -0.08(-0.25%)
Jul 13, 2015 32.15 32.27 32.10 32.15 176,263 +0.26(+0.82%)
Jul 10, 2015 31.71 32.03 31.71 31.89 319,698 +0.26(+0.82%)
Jul 09, 2015 31.81 31.94 31.54 31.63 168,994 +0.14(+0.44%)
Jul 08, 2015 31.85 31.87 31.47 31.49 406,745 -0.79(-2.45%)
Jul 07, 2015 32.25 32.31 32.00 32.28 147,784 -0.14(-0.43%)
Jul 06, 2015 32.04 32.55 32.04 32.42 531,075 +0.46(+1.44%)
Jul 02, 2015 32.08 31.96 31.96 31.96 243,800 -0.22(-0.68%)
Jul 01, 2015 32.29 32.36 32.08 32.18 346,407 -0.23(-0.71%)
Jun 30, 2015 32.58 32.71 32.41 32.41 218,110 +0.12(+0.37%)
Jun 29, 2015 32.37 32.55 32.25 32.29 170,945 -0.70(-2.12%)
Jun 26, 2015 33.06 33.10 32.95 32.99 214,741 -0.32(-0.96%)
Jun 25, 2015 33.81 33.81 33.29 33.31 219,592 -0.30(-0.89%)
Jun 24, 2015 33.75 33.83 33.57 33.61 160,818 -0.41(-1.21%)
Jun 23, 2015 34.13 34.20 33.91 34.02 181,815 +0.00(+0.00%)
Jun 22, 2015 34.04 34.17 33.97 34.02 181,969 +0.40(+1.19%)
Jun 19, 2015 33.61 33.75 33.61 33.62 221,113 +0.05(+0.15%)
Jun 18, 2015 33.52 33.73 33.52 33.57 160,610 +0.16(+0.48%)
Jun 17, 2015 33.38 33.50 33.22 33.41 122,633 -0.20(-0.60%)
Jun 16, 2015 33.46 33.65 33.43 33.61 117,863 +0.11(+0.33%)
Jun 15, 2015 33.55 33.61 33.43 33.50 184,060 -0.25(-0.74%)
Jun 12, 2015 33.74 33.84 33.67 33.75 162,166 -0.22(-0.65%)
Jun 11, 2015 34.02 34.02 33.86 33.97 164,051 -0.16(-0.47%)
Jun 10, 2015 33.98 34.26 33.98 34.13 499,867 +0.44(+1.31%)
Jun 09, 2015 33.77 33.78 33.60 33.69 1,402,009 -0.22(-0.65%)
Jun 08, 2015 33.98 34.00 33.88 33.91 98,769 -0.17(-0.50%)
Jun 05, 2015 33.95 34.15 33.93 34.08 121,324 -0.07(-0.20%)
Jun 04, 2015 34.06 34.19 34.00 34.15 128,497 -0.32(-0.93%)
Jun 03, 2015 34.39 34.52 34.28 34.47 113,718 +0.27(+0.79%)
Jun 02, 2015 34.15 34.34 34.08 34.20 177,643 -0.37(-1.07%)
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.