Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 26.45 26.91 26.18 26.72 10,591,158 +0.32(+1.19%)
Jul 30, 2015 26.45 26.45 26.15 26.40 2,939,600 -0.11(-0.41%)
Jul 29, 2015 26.28 26.59 26.24 26.51 2,832,088 +0.14(+0.53%)
Jul 28, 2015 26.60 26.68 26.06 26.37 5,188,943 -0.15(-0.58%)
Jul 27, 2015 26.28 26.62 26.13 26.53 8,122,124 +0.18(+0.67%)
Jul 24, 2015 26.62 26.63 26.25 26.35 4,966,426 -0.32(-1.18%)
Jul 23, 2015 26.63 27.18 26.54 26.67 6,259,419 +0.19(+0.72%)
Jul 22, 2015 26.95 27.01 26.35 26.48 13,328,164 -0.57(-2.11%)
Jul 21, 2015 27.55 27.59 26.87 27.05 6,072,021 -0.50(-1.81%)
Jul 20, 2015 27.58 27.69 27.50 27.55 2,283,523 -0.02(-0.08%)
Jul 17, 2015 27.78 27.92 27.51 27.57 2,999,180 -0.33(-1.18%)
Jul 16, 2015 27.73 27.98 27.55 27.90 3,547,587 +0.22(+0.79%)
Jul 15, 2015 27.71 27.74 27.55 27.68 2,763,913 -0.01(-0.03%)
Jul 14, 2015 27.67 27.87 27.66 27.69 2,904,309 +0.07(+0.24%)
Jul 13, 2015 27.78 27.84 27.46 27.62 4,080,005 +0.10(+0.35%)
Jul 10, 2015 27.63 27.65 26.98 27.52 13,437,890 -0.15(-0.53%)
Jul 09, 2015 28.30 28.39 27.66 27.67 5,467,413 -0.44(-1.56%)
Jul 08, 2015 28.41 28.51 28.10 28.11 3,699,405 -0.43(-1.51%)
Jul 07, 2015 28.26 28.56 28.09 28.54 3,910,772 +0.31(+1.12%)
Jul 06, 2015 28.11 28.51 27.93 28.23 3,375,056 +0.11(+0.39%)
Jul 02, 2015 28.04 28.12 28.12 28.12 2,934,075 +0.12(+0.44%)
Jul 01, 2015 27.94 27.99 27.67 27.99 3,838,672 +0.20(+0.73%)
Jun 30, 2015 27.86 27.99 27.74 27.79 3,694,487 +0.09(+0.32%)
Jun 29, 2015 28.14 28.37 27.67 27.70 5,990,571 -0.60(-2.13%)
Jun 26, 2015 28.40 28.57 28.21 28.31 4,341,287 +0.09(+0.31%)
Jun 25, 2015 28.32 28.50 28.22 28.22 3,451,787 -0.12(-0.44%)
Jun 24, 2015 28.52 28.69 28.31 28.34 3,074,436 -0.15(-0.54%)
Jun 23, 2015 28.59 28.82 28.34 28.50 4,522,467 -0.06(-0.20%)
Jun 22, 2015 28.35 28.58 28.29 28.55 6,170,663 +0.29(+1.03%)
Jun 19, 2015 28.30 28.37 28.16 28.26 4,849,718 -0.12(-0.41%)
Jun 18, 2015 28.07 28.39 28.07 28.38 3,786,450 +0.33(+1.19%)
Jun 17, 2015 28.18 28.37 27.77 28.05 7,919,358 -0.17(-0.59%)
Jun 16, 2015 27.99 28.30 27.69 28.21 9,573,392 +0.40(+1.44%)
Jun 15, 2015 27.75 27.88 27.64 27.81 3,215,818 -0.06(-0.21%)
Jun 12, 2015 27.91 28.00 27.44 27.87 5,099,613 -0.12(-0.42%)
Jun 11, 2015 27.52 28.07 27.50 27.99 4,583,303 +0.53(+1.94%)
Jun 10, 2015 27.47 27.57 27.36 27.46 6,260,456 +0.14(+0.51%)
Jun 09, 2015 27.60 27.78 27.30 27.32 3,479,504 -0.31(-1.13%)
Jun 08, 2015 27.81 27.95 27.63 27.63 2,910,396 -0.20(-0.71%)
Jun 05, 2015 28.21 28.25 27.59 27.83 7,013,281 -0.27(-0.96%)
Jun 04, 2015 27.72 28.18 27.61 28.10 6,522,519 +0.23(+0.81%)
Jun 03, 2015 27.46 27.88 27.39 27.87 5,988,218 +0.49(+1.78%)
Jun 02, 2015 27.54 27.70 27.34 27.38 4,597,549 -0.20(-0.71%)
Jun 01, 2015 27.90 27.91 27.34 27.58 6,363,845 -0.33(-1.17%)
May 29, 2015 27.95 28.15 27.84 27.91 7,640,123 -0.12(-0.44%)
May 28, 2015 27.67 28.15 27.61 28.03 8,582,156 +0.41(+1.48%)
May 27, 2015 27.57 27.76 27.46 27.62 4,681,599 +0.06(+0.21%)
May 26, 2015 27.74 27.80 27.52 27.56 4,405,396 -0.11(-0.39%)
May 22, 2015 27.85 27.67 27.67 27.67 8,034,713 -0.40(-1.43%)
May 21, 2015 28.00 28.27 27.95 28.07 10,321,173 -0.08(-0.28%)
May 20, 2015 28.14 28.23 27.97 28.15 6,397,106 +0.04(+0.13%)
May 19, 2015 28.51 28.61 28.05 28.12 6,612,541 -0.46(-1.61%)
May 18, 2015 28.42 28.73 28.42 28.58 5,735,777 +0.26(+0.93%)
May 15, 2015 27.83 28.32 27.79 28.31 5,467,846 +0.53(+1.91%)
May 14, 2015 28.17 28.18 27.73 27.78 7,933,854 -0.30(-1.06%)
May 13, 2015 27.91 28.18 27.83 28.08 5,515,567 +0.15(+0.55%)
May 12, 2015 28.05 28.36 27.82 27.93 16,759,513 -1.10(-3.79%)
May 11, 2015 28.88 29.17 28.77 29.03 4,290,510 +0.19(+0.66%)
May 08, 2015 29.30 29.59 28.76 28.84 7,508,357 -0.31(-1.07%)
May 07, 2015 28.97 29.22 28.63 29.15 3,868,680 +0.26(+0.91%)
May 06, 2015 28.72 29.07 28.46 28.89 4,648,339 +0.23(+0.81%)
May 05, 2015 28.95 29.12 28.54 28.66 4,518,697 -0.51(-1.75%)
May 04, 2015 29.19 29.33 29.11 29.17 2,426,445 -0.07(-0.25%)
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.