Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 27.91 27.93 27.71 27.76 6,646,861 -0.10(-0.34%)
Jul 30, 2015 27.65 27.89 27.54 27.85 12,041,609 +0.62(+2.28%)
Jul 29, 2015 26.65 27.52 27.22 27.23 14,768,564 +0.58(+2.18%)
Jul 28, 2015 26.48 26.69 26.36 26.65 6,148,423 +0.07(+0.26%)
Jul 27, 2015 26.50 26.61 26.38 26.58 4,138,806 +0.13(+0.51%)
Jul 24, 2015 26.82 26.83 26.38 26.45 4,341,311 -0.39(-1.45%)
Jul 23, 2015 26.96 27.00 26.77 26.84 4,873,222 -0.19(-0.71%)
Jul 22, 2015 27.01 27.09 26.93 27.03 3,233,185 -0.21(-0.77%)
Jul 21, 2015 27.26 27.35 27.19 27.24 4,485,327 -0.25(-0.91%)
Jul 20, 2015 27.46 27.58 27.37 27.49 7,773,551 +0.04(+0.14%)
Jul 17, 2015 27.26 27.48 27.22 27.45 4,375,326 -0.09(-0.32%)
Jul 16, 2015 27.49 27.61 27.48 27.54 3,502,329 -0.01(-0.05%)
Jul 15, 2015 27.65 27.65 27.48 27.55 5,845,058 -0.14(-0.51%)
Jul 14, 2015 27.65 27.73 27.51 27.69 9,594,517 +0.29(+1.05%)
Jul 13, 2015 27.12 27.51 27.36 27.40 5,821,668 +0.28(+1.04%)
Jul 10, 2015 27.14 27.22 27.00 27.12 7,162,816 +0.42(+1.55%)
Jul 09, 2015 26.97 27.02 26.70 26.71 13,942,137 +0.28(+1.06%)
Jul 08, 2015 26.57 26.61 26.37 26.43 3,665,620 -0.29(-1.08%)
Jul 07, 2015 26.63 26.76 26.32 26.71 10,639,394 -0.09(-0.33%)
Jul 06, 2015 26.80 26.94 26.70 26.80 3,210,858 -0.20(-0.73%)
Jul 02, 2015 27.05 27.00 27.00 27.00 3,292,399 +0.08(+0.28%)
Jul 01, 2015 26.98 27.07 26.80 26.93 4,579,808 +0.31(+1.18%)
Jun 30, 2015 26.96 26.97 26.53 26.61 8,416,780 -0.24(-0.90%)
Jun 29, 2015 27.21 27.33 26.84 26.86 3,777,559 -0.55(-2.01%)
Jun 26, 2015 27.67 27.69 27.36 27.40 5,817,084 -0.40(-1.43%)
Jun 25, 2015 27.62 27.84 27.54 27.80 8,583,417 +0.11(+0.39%)
Jun 24, 2015 27.72 27.78 27.59 27.69 5,499,313 -0.03(-0.09%)
Jun 23, 2015 27.74 27.82 27.63 27.72 4,856,618 -0.04(-0.16%)
Jun 22, 2015 27.79 27.87 27.71 27.76 8,178,455 +0.25(+0.91%)
Jun 19, 2015 27.55 27.62 27.49 27.51 6,021,404 -0.10(-0.37%)
Jun 18, 2015 27.40 27.76 27.40 27.62 7,155,301 +0.21(+0.77%)
Jun 17, 2015 27.39 27.46 27.17 27.40 5,898,076 -0.01(-0.02%)
Jun 16, 2015 27.26 27.42 27.21 27.41 9,610,806 +0.48(+1.78%)
Jun 15, 2015 26.83 26.89 26.78 26.93 4,763,341 -0.36(-1.31%)
Jun 12, 2015 27.33 27.44 27.21 27.29 2,863,323 -0.31(-1.13%)
Jun 11, 2015 27.56 27.70 27.42 27.60 6,242,397 +0.17(+0.63%)
Jun 10, 2015 27.24 27.49 27.21 27.43 9,893,638 +0.49(+1.83%)
Jun 09, 2015 26.98 27.05 26.80 26.94 4,985,920 -0.05(-0.19%)
Jun 08, 2015 27.20 27.21 26.94 26.99 7,144,770 -0.20(-0.75%)
Jun 05, 2015 27.32 27.34 27.17 27.19 8,377,196 -0.36(-1.32%)
Jun 04, 2015 27.86 28.01 27.49 27.56 10,498,372 -0.58(-2.04%)
Jun 03, 2015 28.13 28.27 28.11 28.13 8,029,127 -0.13(-0.47%)
Jun 02, 2015 28.24 28.40 28.13 28.27 3,831,093 +0.06(+0.20%)
Jun 01, 2015 28.38 28.41 28.11 28.21 4,702,256 -0.14(-0.50%)
May 29, 2015 28.55 28.55 28.28 28.35 5,065,179 -0.27(-0.94%)
May 28, 2015 28.43 28.63 28.36 28.62 2,966,806 +0.12(+0.40%)
May 27, 2015 28.17 28.51 28.11 28.50 4,641,289 +0.49(+1.76%)
May 26, 2015 28.45 28.47 27.94 28.01 8,092,272 -0.91(-3.14%)
May 22, 2015 29.10 28.92 28.92 28.92 4,597,652 -0.19(-0.66%)
May 21, 2015 29.16 29.17 28.98 29.11 5,903,879 +0.43(+1.52%)
May 20, 2015 28.74 28.78 28.59 28.68 4,106,422 +0.13(+0.45%)
May 19, 2015 28.45 28.66 28.43 28.55 4,132,486 +0.01(+0.04%)
May 18, 2015 28.48 28.70 28.47 28.54 4,141,900 -0.07(-0.25%)
May 15, 2015 28.52 28.63 28.40 28.61 3,674,978 -0.14(-0.49%)
May 14, 2015 28.77 28.85 28.62 28.75 4,820,918 +0.29(+1.03%)
May 13, 2015 28.69 28.77 28.45 28.45 6,549,742 -0.10(-0.36%)
May 12, 2015 28.53 28.64 28.44 28.56 5,701,203 -0.28(-0.98%)
May 11, 2015 29.00 29.05 28.77 28.84 7,766,074 +0.28(+0.97%)
May 08, 2015 28.68 28.82 28.51 28.56 9,636,643 +0.67(+2.40%)
May 07, 2015 28.17 28.18 27.76 27.89 14,604,762 -1.14(-3.91%)
May 06, 2015 29.48 29.49 28.90 29.03 11,760,759 +0.27(+0.92%)
May 05, 2015 29.24 29.29 28.74 28.77 5,527,492 -0.47(-1.60%)
May 04, 2015 29.08 29.39 29.08 29.23 4,273,465 +0.23(+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.