Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 29.93 29.95 29.72 29.77 6,197,860 -0.10(-0.34%)
Jul 30, 2015 29.65 29.91 29.53 29.87 11,228,189 +0.66(+2.28%)
Jul 29, 2015 28.58 29.51 29.19 29.21 13,770,937 +0.62(+2.18%)
Jul 28, 2015 28.40 28.62 28.27 28.58 5,733,092 +0.08(+0.26%)
Jul 27, 2015 28.42 28.53 28.29 28.51 3,859,226 +0.14(+0.51%)
Jul 24, 2015 28.77 28.77 28.29 28.36 4,048,052 -0.42(-1.45%)
Jul 23, 2015 28.91 28.95 28.71 28.78 4,544,032 -0.21(-0.71%)
Jul 22, 2015 28.97 29.05 28.88 28.99 3,014,781 -0.23(-0.77%)
Jul 21, 2015 29.23 29.33 29.16 29.21 4,182,340 -0.27(-0.91%)
Jul 20, 2015 29.45 29.58 29.36 29.48 7,248,442 +0.04(+0.14%)
Jul 17, 2015 29.24 29.47 29.19 29.44 4,079,769 -0.10(-0.33%)
Jul 16, 2015 29.49 29.61 29.47 29.53 3,265,744 -0.01(-0.05%)
Jul 15, 2015 29.65 29.66 29.47 29.55 5,450,220 -0.15(-0.51%)
Jul 14, 2015 29.65 29.74 29.51 29.70 8,946,400 +0.31(+1.05%)
Jul 13, 2015 29.09 29.50 29.34 29.39 5,428,410 +0.30(+1.04%)
Jul 10, 2015 29.10 29.19 28.96 29.09 6,678,962 +0.45(+1.55%)
Jul 09, 2015 28.92 28.98 28.64 28.64 13,000,335 +0.30(+1.06%)
Jul 08, 2015 28.50 28.54 28.28 28.34 3,418,005 -0.31(-1.08%)
Jul 07, 2015 28.56 28.70 28.22 28.65 9,920,695 -0.10(-0.33%)
Jul 06, 2015 28.74 28.90 28.63 28.75 2,993,962 -0.21(-0.73%)
Jul 02, 2015 29.01 28.96 28.96 28.96 3,069,995 +0.08(+0.29%)
Jul 01, 2015 28.93 29.03 28.75 28.88 4,270,438 +0.34(+1.18%)
Jun 30, 2015 28.92 28.92 28.45 28.54 7,848,220 -0.26(-0.90%)
Jun 29, 2015 29.18 29.31 28.78 28.80 3,522,382 -0.59(-2.01%)
Jun 26, 2015 29.67 29.69 29.34 29.39 5,424,136 -0.42(-1.42%)
Jun 25, 2015 29.62 29.86 29.53 29.82 8,003,600 +0.12(+0.39%)
Jun 24, 2015 29.73 29.79 29.59 29.70 5,127,830 -0.03(-0.09%)
Jun 23, 2015 29.75 29.84 29.64 29.73 4,528,550 -0.05(-0.16%)
Jun 22, 2015 29.81 29.89 29.71 29.77 7,625,994 +0.27(+0.91%)
Jun 19, 2015 29.55 29.62 29.48 29.51 5,614,653 -0.11(-0.37%)
Jun 18, 2015 29.39 29.77 29.39 29.62 6,671,955 +0.23(+0.77%)
Jun 17, 2015 29.37 29.45 29.14 29.39 5,499,656 -0.01(-0.02%)
Jun 16, 2015 29.24 29.41 29.18 29.40 8,961,589 +0.51(+1.78%)
Jun 15, 2015 28.77 28.84 28.72 28.88 4,441,574 -0.38(-1.31%)
Jun 12, 2015 29.31 29.42 29.18 29.27 2,669,903 -0.34(-1.13%)
Jun 11, 2015 29.55 29.71 29.41 29.60 5,820,718 +0.18(+0.63%)
Jun 10, 2015 29.21 29.48 29.18 29.42 9,225,315 +0.53(+1.83%)
Jun 09, 2015 28.93 29.01 28.75 28.89 4,649,117 -0.05(-0.19%)
Jun 08, 2015 29.17 29.18 28.90 28.94 6,662,135 -0.22(-0.75%)
Jun 05, 2015 29.30 29.32 29.14 29.16 7,811,310 -0.39(-1.32%)
Jun 04, 2015 29.88 30.03 29.48 29.55 9,789,199 -0.62(-2.04%)
Jun 03, 2015 30.16 30.32 30.15 30.17 7,486,753 -0.14(-0.47%)
Jun 02, 2015 30.28 30.46 30.17 30.32 3,572,300 +0.06(+0.20%)
Jun 01, 2015 30.43 30.47 30.15 30.25 4,384,615 -0.15(-0.50%)
May 29, 2015 30.62 30.62 30.33 30.40 4,723,022 -0.29(-0.94%)
May 28, 2015 30.49 30.71 30.42 30.69 2,766,396 +0.12(+0.40%)
May 27, 2015 30.21 30.57 30.15 30.57 4,327,767 +0.53(+1.76%)
May 26, 2015 30.51 30.53 29.96 30.04 7,545,633 -0.97(-3.14%)
May 22, 2015 31.21 31.01 31.01 31.01 4,287,077 -0.21(-0.66%)
May 21, 2015 31.27 31.28 31.08 31.22 5,505,068 +0.47(+1.52%)
May 20, 2015 30.82 30.86 30.66 30.75 3,829,030 +0.14(+0.45%)
May 19, 2015 30.51 30.74 30.49 30.62 3,853,333 +0.01(+0.04%)
May 18, 2015 30.54 30.78 30.53 30.60 3,862,111 -0.08(-0.25%)
May 15, 2015 30.59 30.71 30.45 30.68 3,426,730 -0.15(-0.49%)
May 14, 2015 30.86 30.94 30.69 30.83 4,495,261 +0.32(+1.03%)
May 13, 2015 30.77 30.86 30.51 30.51 6,107,301 -0.11(-0.34%)
May 12, 2015 30.59 30.70 30.49 30.62 5,317,170 -0.30(-0.98%)
May 11, 2015 31.09 31.15 30.85 30.92 7,242,951 +0.30(+0.97%)
May 08, 2015 30.75 30.90 30.57 30.63 8,987,519 +0.72(+2.40%)
May 07, 2015 30.21 30.22 29.76 29.91 13,620,985 -1.22(-3.91%)
May 06, 2015 31.61 31.62 30.98 31.13 10,968,555 +0.28(+0.92%)
May 05, 2015 31.36 31.41 30.82 30.84 5,155,161 -0.50(-1.60%)
May 04, 2015 31.18 31.51 31.18 31.34 3,985,604 +0.25(+0.80%)
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.