Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 29.01 29.01 28.72 28.72 4,672 -0.14(-0.48%)
Jul 30, 2015 28.76 28.87 28.76 28.86 4,920 -0.68(-2.32%)
Jul 29, 2015 29.42 29.54 29.42 29.54 5,896 +0.78(+2.72%)
Jul 28, 2015 28.61 28.77 28.48 28.76 3,506 +0.42(+1.49%)
Jul 27, 2015 28.20 28.44 28.17 28.34 4,476 -2.23(-7.30%)
Jul 24, 2015 30.77 30.89 30.56 30.57 4,656 -0.74(-2.36%)
Jul 23, 2015 31.59 31.59 31.31 31.31 1,928 +0.56(+1.83%)
Jul 22, 2015 30.58 30.78 30.58 30.75 3,136 +0.09(+0.30%)
Jul 21, 2015 30.77 30.77 30.62 30.66 1,950 +0.28(+0.91%)
Jul 20, 2015 30.37 30.46 30.32 30.38 5,320 -0.39(-1.28%)
Jul 17, 2015 30.82 30.85 30.74 30.77 4,001 +0.83(+2.78%)
Jul 16, 2015 29.15 29.97 29.15 29.94 6,574 +1.35(+4.74%)
Jul 15, 2015 28.85 28.94 28.58 28.59 8,177 -1.45(-4.82%)
Jul 14, 2015 30.10 30.22 30.02 30.03 19,342 -0.48(-1.59%)
Jul 13, 2015 31.24 31.35 30.52 30.52 10,521 -0.41(-1.32%)
Jul 10, 2015 30.69 31.06 30.29 30.92 11,787 +2.11(+7.32%)
Jul 09, 2015 25.66 28.89 25.66 28.82 22,799 +3.66(+14.57%)
Jul 08, 2015 26.93 26.93 25.13 25.15 14,805 -2.32(-8.46%)
Jul 07, 2015 28.85 28.85 26.47 27.48 15,584 -1.96(-6.67%)
Jul 06, 2015 30.26 30.26 29.42 29.44 27,661 -1.44(-4.66%)
Jul 02, 2015 31.07 30.88 30.88 30.88 7,925 -0.80(-2.53%)
Jul 01, 2015 31.93 31.93 31.55 31.68 3,202 -0.96(-2.95%)
Jun 30, 2015 31.93 32.71 31.93 32.64 10,318 +1.53(+4.92%)
Jun 29, 2015 31.23 31.49 31.09 31.11 8,888 -0.31(-0.97%)
Jun 26, 2015 33.76 33.76 31.36 31.42 27,009 -3.09(-8.94%)
Jun 25, 2015 34.95 34.95 34.45 34.50 4,690 -1.15(-3.24%)
Jun 24, 2015 35.97 36.05 35.60 35.66 9,984 +0.25(+0.72%)
Jun 23, 2015 35.36 35.40 35.32 35.40 3,354 +0.64(+1.84%)
Jun 22, 2015 34.57 34.90 34.57 34.77 9,113 +0.46(+1.35%)
Jun 19, 2015 34.25 34.50 33.86 34.30 17,872 -1.72(-4.76%)
Jun 18, 2015 35.61 36.02 35.61 36.02 12,914 -0.65(-1.76%)
Jun 17, 2015 36.47 36.67 34.91 36.67 5,163 +0.55(+1.53%)
Jun 16, 2015 36.17 36.17 35.22 36.11 5,202 -0.86(-2.33%)
Jun 15, 2015 37.38 37.38 36.94 36.97 5,016 -1.21(-3.18%)
Jun 12, 2015 38.21 38.24 38.11 38.19 4,930 +0.46(+1.21%)
Jun 11, 2015 37.68 37.81 37.67 37.73 4,572 +0.28(+0.76%)
Jun 10, 2015 37.28 37.45 37.24 37.44 8,863 +0.41(+1.10%)
Jun 09, 2015 38.10 38.10 36.87 37.04 12,392 -0.61(-1.62%)
Jun 08, 2015 37.67 37.72 37.61 37.64 3,002 +0.58(+1.58%)
Jun 05, 2015 37.07 37.12 37.06 37.06 11,800 -0.01(-0.02%)
Jun 04, 2015 37.37 37.37 37.01 37.07 22,172 -0.13(-0.35%)
Jun 03, 2015 37.13 37.33 37.13 37.20 13,806 -0.25(-0.66%)
Jun 02, 2015 36.14 37.59 36.14 37.44 3,848 +0.59(+1.59%)
Jun 01, 2015 36.71 36.86 36.71 36.86 5,343 +1.42(+4.02%)
May 29, 2015 35.55 35.55 35.44 35.44 3,767 -0.24(-0.67%)
May 28, 2015 35.06 35.67 35.06 35.67 19,502 -1.81(-4.83%)
May 27, 2015 37.59 37.59 37.36 37.48 16,786 -0.08(-0.23%)
May 26, 2015 38.49 39.16 37.48 37.57 14,939 +0.72(+1.96%)
May 22, 2015 36.44 36.84 36.84 36.84 10,134 +1.09(+3.06%)
May 21, 2015 35.63 35.75 35.63 35.75 7,590 +0.60(+1.71%)
May 20, 2015 35.14 35.18 35.03 35.15 7,643 -0.02(-0.06%)
May 19, 2015 35.35 35.35 35.03 35.17 47,405 +1.01(+2.97%)
May 18, 2015 34.06 34.18 34.06 34.16 8,026 -0.11(-0.32%)
May 15, 2015 34.20 34.31 34.20 34.27 3,631 -0.28(-0.80%)
May 14, 2015 34.43 34.56 34.43 34.54 1,925 +0.31(+0.91%)
May 13, 2015 34.38 34.38 34.21 34.23 32,353 -0.19(-0.55%)
May 12, 2015 34.37 34.43 34.20 34.42 34,003 +0.03(+0.09%)
May 11, 2015 34.33 34.48 34.28 34.39 30,509 +0.46(+1.35%)
May 08, 2015 33.83 34.47 33.76 33.93 2,420 +1.03(+3.12%)
May 07, 2015 32.67 32.90 32.67 32.90 5,963 -0.20(-0.60%)
May 06, 2015 33.78 33.78 33.10 33.10 3,024 -0.70(-2.06%)
May 05, 2015 34.47 34.47 33.77 33.80 3,496 -1.40(-3.97%)
May 04, 2015 34.80 35.20 34.23 35.20 12,148 +0.29(+0.82%)
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.