Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 30.01 30.51 29.84 30.48 249,410 +0.35(+1.16%)
Aug 28, 2015 29.62 30.57 29.62 30.13 195,110 +0.03(+0.10%)
Aug 27, 2015 29.70 30.38 29.69 30.10 301,735 +1.09(+3.76%)
Aug 26, 2015 28.95 29.01 28.38 29.01 306,115 +0.48(+1.68%)
Aug 25, 2015 28.63 28.88 28.39 28.53 272,532 +0.57(+2.04%)
Aug 24, 2015 27.76 28.45 27.17 27.96 333,327 -0.86(-2.98%)
Aug 21, 2015 28.83 28.91 28.41 28.82 222,108 -0.09(-0.31%)
Aug 20, 2015 28.61 29.15 28.35 28.91 345,467 +0.23(+0.80%)
Aug 19, 2015 30.25 30.25 28.23 28.68 525,784 -1.63(-5.38%)
Aug 18, 2015 30.45 30.60 30.25 30.31 197,292 -0.21(-0.69%)
Aug 17, 2015 30.50 30.76 30.32 30.52 174,936 +0.02(+0.07%)
Aug 14, 2015 30.38 30.76 30.37 30.50 146,663 +0.05(+0.16%)
Aug 13, 2015 30.21 30.71 30.21 30.45 256,208 -0.20(-0.65%)
Aug 12, 2015 30.79 30.79 30.40 30.65 223,609 -0.15(-0.49%)
Aug 11, 2015 31.93 31.93 30.80 30.80 200,390 -0.89(-2.81%)
Aug 10, 2015 31.38 31.82 30.85 31.69 240,929 +0.31(+0.99%)
Aug 07, 2015 31.41 32.18 31.19 31.38 210,214 -0.10(-0.32%)
Aug 06, 2015 31.69 31.94 31.28 31.48 215,741 -0.26(-0.82%)
Aug 05, 2015 32.14 33.02 31.18 31.74 392,469 +1.01(+3.29%)
Aug 04, 2015 31.01 31.56 30.63 30.73 216,583 -0.22(-0.71%)
Jul 31, 2015 30.95 30.95 30.95 0 +0.01(+0.03%)
Jul 30, 2015 31.69 31.70 30.44 30.94 247,798 -0.71(-2.24%)
Jul 29, 2015 30.59 31.81 30.18 31.65 251,197 +1.12(+3.67%)
Jul 28, 2015 29.56 30.68 29.33 30.53 359,355 +1.07(+3.63%)
Jul 27, 2015 29.50 29.64 27.58 29.46 431,582 -0.88(-2.90%)
Jul 24, 2015 30.01 30.47 29.59 30.34 186,349 +0.56(+1.88%)
Jul 23, 2015 30.11 30.19 29.57 29.78 144,427 -0.33(-1.10%)
Jul 22, 2015 31.10 31.15 29.98 30.11 256,730 -1.12(-3.59%)
Jul 21, 2015 31.43 31.78 31.08 31.23 203,722 -0.12(-0.38%)
Jul 20, 2015 31.09 31.62 30.87 31.35 263,640 +0.17(+0.55%)
Jul 17, 2015 30.93 31.20 30.79 31.18 265,882 +0.24(+0.78%)
Jul 16, 2015 30.37 31.13 30.30 30.94 259,356 +0.68(+2.25%)
Jul 15, 2015 30.93 31.40 30.18 30.26 321,849 -0.54(-1.75%)
Jul 14, 2015 31.32 31.72 30.77 30.80 402,274 -0.80(-2.53%)
Jul 13, 2015 32.82 32.82 31.38 31.60 513,079 -1.52(-4.59%)
Jul 10, 2015 33.04 33.34 32.94 33.12 155,885 +0.27(+0.82%)
Jul 09, 2015 32.99 33.40 32.59 32.85 354,855 +0.00(+0.00%)
Jul 08, 2015 32.43 32.86 32.30 32.85 398,211 +0.24(+0.74%)
Jul 07, 2015 32.24 32.68 31.90 32.61 174,146 +0.45(+1.40%)
Jul 06, 2015 32.66 32.77 31.94 32.16 145,807 -0.90(-2.72%)
Jul 03, 2015 32.72 33.06 32.72 33.06 26,807 +0.26(+0.79%)
Jul 02, 2015 33.00 33.06 32.52 32.80 281,263 +0.00(+0.00%)
Jun 30, 2015 32.80 32.80 32.80 0 -0.12(-0.36%)
Jun 29, 2015 33.75 33.75 32.66 32.92 159,928 -1.12(-3.29%)
Jun 26, 2015 34.16 34.25 33.87 34.04 236,781 -0.08(-0.23%)
Jun 25, 2015 34.04 34.46 33.72 34.12 211,418 -0.04(-0.12%)
Jun 24, 2015 33.21 34.18 33.21 34.16 180,240 +0.98(+2.95%)
Jun 23, 2015 32.69 33.65 32.69 33.18 201,186 +0.54(+1.65%)
Jun 22, 2015 32.43 33.31 32.41 32.64 306,441 +0.36(+1.12%)
Jun 19, 2015 32.40 32.81 32.16 32.28 408,090 -0.12(-0.37%)
Jun 18, 2015 32.14 32.69 32.11 32.40 871,777 +0.30(+0.93%)
Jun 17, 2015 32.84 32.85 31.91 32.10 165,418 -0.74(-2.25%)
Jun 16, 2015 33.26 33.26 32.69 32.84 111,400 -0.46(-1.38%)
Jun 15, 2015 33.15 33.50 33.07 33.30 98,981 +0.11(+0.33%)
Jun 12, 2015 33.09 33.30 33.08 33.19 185,141 +0.00(+0.00%)
Jun 11, 2015 33.57 33.84 32.98 33.19 188,370 -0.11(-0.33%)
Jun 10, 2015 33.35 34.15 33.30 33.30 224,442 +0.02(+0.06%)
Jun 09, 2015 33.03 33.67 33.03 33.28 141,457 +0.11(+0.33%)
Jun 08, 2015 33.89 33.89 32.92 33.17 160,213 -0.70(-2.07%)
Jun 05, 2015 34.20 34.37 33.75 33.87 92,060 -0.32(-0.94%)
Jun 04, 2015 34.67 34.82 34.05 34.19 245,194 -0.60(-1.72%)
Jun 03, 2015 34.36 34.82 34.33 34.79 198,525 +0.52(+1.52%)
Jun 02, 2015 34.05 34.46 33.95 34.27 124,260 +0.24(+0.71%)
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.