Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 26.50 26.50 26.50 0 +0.02(+0.08%)
Jul 30, 2015 26.51 26.74 26.28 26.48 175,763 -0.02(-0.08%)
Jul 29, 2015 26.50 26.56 26.22 26.50 179,671 +0.03(+0.11%)
Jul 28, 2015 26.24 26.49 26.08 26.47 114,208 +0.25(+0.95%)
Jul 27, 2015 27.37 27.37 26.09 26.22 216,478 -0.90(-3.32%)
Jul 24, 2015 27.25 27.53 26.87 27.12 264,586 -0.08(-0.29%)
Jul 23, 2015 27.13 27.49 27.10 27.20 223,636 +0.12(+0.44%)
Jul 22, 2015 27.02 27.21 26.76 27.08 197,590 +0.13(+0.48%)
Jul 21, 2015 27.31 27.31 26.69 26.95 434,986 -0.37(-1.35%)
Jul 20, 2015 27.75 27.85 27.24 27.32 181,412 -0.23(-0.83%)
Jul 17, 2015 28.03 28.15 27.53 27.55 274,332 -0.42(-1.50%)
Jul 16, 2015 28.31 28.40 27.69 27.97 244,026 -0.18(-0.64%)
Jul 15, 2015 27.85 28.61 27.66 28.15 309,346 +0.30(+1.08%)
Jul 14, 2015 27.82 28.01 27.67 27.85 201,637 -0.05(-0.18%)
Jul 13, 2015 27.29 28.10 27.29 27.90 163,400 +0.42(+1.53%)
Jul 10, 2015 27.22 27.75 27.14 27.48 239,866 +0.46(+1.70%)
Jul 09, 2015 27.05 27.31 26.80 27.02 254,807 -0.03(-0.11%)
Jul 08, 2015 27.73 27.73 27.00 27.05 237,564 -0.77(-2.77%)
Jul 07, 2015 27.30 27.82 26.89 27.82 465,939 +0.42(+1.53%)
Jul 06, 2015 27.13 27.41 27.00 27.40 450,628 -0.15(-0.54%)
Jul 03, 2015 27.47 27.88 27.45 27.55 71,696 -0.09(-0.33%)
Jul 02, 2015 27.62 28.35 27.42 27.64 437,137 -0.11(-0.40%)
Jun 30, 2015 27.75 27.75 27.75 0 +0.11(+0.40%)
Jun 29, 2015 28.37 28.37 27.47 27.64 785,153 -1.03(-3.59%)
Jun 26, 2015 29.15 29.30 28.53 28.67 336,901 -0.51(-1.75%)
Jun 25, 2015 29.35 29.35 27.80 29.18 315,096 -0.20(-0.68%)
Jun 24, 2015 29.42 29.50 29.19 29.38 675,160 -0.04(-0.14%)
Jun 23, 2015 28.86 29.52 28.75 29.42 1,032,599 +0.62(+2.15%)
Jun 22, 2015 28.80 29.28 28.48 28.80 809,450 +0.40(+1.41%)
Jun 19, 2015 27.86 28.64 27.77 28.40 630,234 +0.57(+2.05%)
Jun 18, 2015 28.20 28.27 27.48 27.83 850,587 -0.30(-1.07%)
Jun 17, 2015 28.77 29.15 28.05 28.13 1,588,760 -0.08(-0.28%)
Jun 16, 2015 26.89 28.36 26.89 28.21 2,731,177 +2.32(+8.96%)
Jun 15, 2015 26.30 27.20 25.68 25.89 2,997,302 +1.89(+7.88%)
Jun 12, 2015 22.76 24.20 22.69 24.00 1,026,165 +1.18(+5.17%)
Jun 11, 2015 23.47 23.48 22.82 22.82 1,225,456 -0.68(-2.89%)
Jun 10, 2015 23.75 24.37 23.35 23.50 994,950 -0.51(-2.12%)
Jun 09, 2015 23.60 24.01 23.39 24.01 442,805 +0.45(+1.91%)
Jun 08, 2015 24.00 24.10 23.27 23.56 580,167 -0.48(-2.00%)
Jun 05, 2015 24.61 24.82 23.97 24.04 383,758 -0.70(-2.83%)
Jun 04, 2015 24.78 25.00 24.45 24.74 405,466 -0.21(-0.84%)
Jun 03, 2015 24.67 24.95 24.03 24.95 762,391 +0.26(+1.05%)
Jun 02, 2015 25.52 25.52 24.68 24.69 344,334 -0.83(-3.25%)
Jun 01, 2015 25.53 25.79 25.22 25.52 378,749 +0.05(+0.20%)
May 29, 2015 25.17 25.56 24.61 25.47 556,448 +0.31(+1.23%)
May 28, 2015 25.20 25.40 24.98 25.16 914,716 +0.00(+0.00%)
May 27, 2015 25.28 25.39 25.06 25.16 379,681 -0.09(-0.36%)
May 26, 2015 26.46 26.46 25.23 25.25 514,808 -1.00(-3.81%)
May 25, 2015 26.25 26.48 26.17 26.25 37,204 +0.00(+0.00%)
May 22, 2015 26.44 26.52 26.02 26.25 167,626 -0.09(-0.34%)
May 21, 2015 26.20 26.39 25.99 26.34 383,473 +0.14(+0.53%)
May 20, 2015 26.96 27.10 26.14 26.20 312,956 -0.68(-2.53%)
May 19, 2015 26.59 27.04 26.46 26.88 332,957 +0.44(+1.66%)
May 15, 2015 26.44 26.44 26.44 0 -0.04(-0.15%)
May 14, 2015 27.12 27.21 26.44 26.48 320,963 -0.59(-2.18%)
May 13, 2015 27.13 27.44 26.90 27.07 176,065 -0.25(-0.92%)
May 12, 2015 26.85 27.66 26.77 27.32 520,334 +0.37(+1.37%)
May 11, 2015 26.92 26.93 26.68 26.95 306,960 +0.02(+0.07%)
May 08, 2015 26.87 27.00 26.63 26.93 218,436 +0.15(+0.56%)
May 07, 2015 26.99 27.00 26.75 26.78 241,054 -0.18(-0.67%)
May 06, 2015 26.80 26.96 26.33 26.96 244,503 +0.23(+0.86%)
May 05, 2015 26.92 26.97 26.48 26.73 296,503 -0.22(-0.82%)
May 04, 2015 27.01 27.08 26.75 26.95 282,245 +0.04(+0.15%)
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.