Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 27.22 27.40 27.09 27.10 2,530,008 -0.21(-0.78%)
Aug 28, 2015 26.86 27.33 26.86 27.32 4,137,005 +0.03(+0.10%)
Aug 27, 2015 26.99 27.37 26.94 27.29 5,972,638 +0.49(+1.83%)
Aug 26, 2015 26.81 26.82 26.00 26.80 7,210,591 +0.70(+2.69%)
Aug 25, 2015 27.20 27.22 26.10 26.10 7,240,337 -0.50(-1.89%)
Aug 24, 2015 26.45 27.22 26.06 26.60 9,267,973 -0.70(-2.57%)
Aug 21, 2015 27.91 28.01 27.29 27.30 6,026,679 -0.98(-3.47%)
Aug 20, 2015 28.53 28.59 28.28 28.28 4,748,626 -0.39(-1.36%)
Aug 19, 2015 28.86 28.88 28.56 28.67 3,817,795 -0.42(-1.46%)
Aug 18, 2015 29.16 29.22 29.08 29.10 2,850,617 -0.15(-0.50%)
Aug 17, 2015 29.04 29.28 28.98 29.24 2,828,287 +0.13(+0.43%)
Aug 14, 2015 28.98 29.13 28.95 29.12 2,857,191 +0.05(+0.18%)
Aug 13, 2015 29.22 29.27 29.00 29.06 6,674,488 -0.12(-0.41%)
Aug 12, 2015 29.10 29.21 28.78 29.18 5,647,161 -0.09(-0.30%)
Aug 11, 2015 29.15 29.31 29.13 29.27 6,270,599 -0.24(-0.80%)
Aug 10, 2015 29.38 29.62 29.35 29.51 5,867,712 +0.21(+0.71%)
Aug 07, 2015 29.19 29.32 29.05 29.30 5,880,125 -0.05(-0.18%)
Aug 06, 2015 29.72 29.74 29.32 29.35 14,316,855 +0.48(+1.65%)
Aug 05, 2015 28.67 28.96 28.61 28.87 5,635,509 +0.47(+1.66%)
Aug 04, 2015 28.68 28.73 28.34 28.40 4,854,309 -0.04(-0.14%)
Aug 03, 2015 28.50 28.56 28.24 28.44 4,394,683 +0.05(+0.16%)
Jul 31, 2015 28.55 28.57 28.35 28.40 6,497,327 -0.10(-0.34%)
Jul 30, 2015 28.28 28.53 28.17 28.49 11,770,709 +0.63(+2.28%)
Jul 29, 2015 27.26 28.15 27.85 27.86 14,436,316 +0.59(+2.18%)
Jul 28, 2015 27.09 27.30 26.96 27.26 6,010,102 +0.07(+0.26%)
Jul 27, 2015 27.11 27.22 26.98 27.19 4,045,695 +0.14(+0.51%)
Jul 24, 2015 27.44 27.45 26.98 27.06 4,243,645 -0.40(-1.45%)
Jul 23, 2015 27.58 27.62 27.39 27.45 4,763,589 -0.20(-0.71%)
Jul 22, 2015 27.63 27.72 27.55 27.65 3,160,448 -0.22(-0.77%)
Jul 21, 2015 27.89 27.98 27.82 27.87 4,384,421 -0.25(-0.91%)
Jul 20, 2015 28.09 28.22 28.00 28.12 7,598,670 +0.04(+0.14%)
Jul 17, 2015 27.89 28.11 27.84 28.08 4,276,894 -0.09(-0.32%)
Jul 16, 2015 28.13 28.24 28.11 28.17 3,423,537 -0.01(-0.05%)
Jul 15, 2015 28.28 28.29 28.11 28.19 5,713,562 -0.14(-0.51%)
Jul 14, 2015 28.28 28.37 28.15 28.33 9,378,670 +0.29(+1.05%)
Jul 13, 2015 27.75 28.14 27.99 28.04 5,690,699 +0.29(+1.04%)
Jul 10, 2015 27.76 27.85 27.62 27.75 7,001,674 +0.42(+1.55%)
Jul 09, 2015 27.59 27.64 27.32 27.32 13,628,481 +0.29(+1.06%)
Jul 08, 2015 27.19 27.22 26.98 27.04 3,583,155 -0.29(-1.08%)
Jul 07, 2015 27.24 27.37 26.92 27.33 10,400,040 -0.09(-0.33%)
Jul 06, 2015 27.41 27.56 27.31 27.42 3,138,624 -0.20(-0.73%)
Jul 02, 2015 27.67 27.62 27.62 27.62 3,218,330 +0.08(+0.28%)
Jul 01, 2015 27.60 27.69 27.42 27.55 4,476,776 +0.32(+1.18%)
Jun 30, 2015 27.58 27.59 27.14 27.23 8,227,427 -0.25(-0.90%)
Jun 29, 2015 27.84 27.96 27.45 27.47 3,692,575 -0.56(-2.01%)
Jun 26, 2015 28.30 28.32 27.99 28.04 5,686,218 -0.41(-1.42%)
Jun 25, 2015 28.26 28.48 28.17 28.44 8,390,316 +0.11(+0.39%)
Jun 24, 2015 28.36 28.42 28.23 28.33 5,375,595 -0.03(-0.09%)
Jun 23, 2015 28.38 28.46 28.27 28.36 4,747,359 -0.05(-0.16%)
Jun 22, 2015 28.43 28.51 28.34 28.40 7,994,464 +0.25(+0.91%)
Jun 19, 2015 28.19 28.26 28.12 28.15 5,885,940 -0.10(-0.37%)
Jun 18, 2015 28.04 28.40 28.04 28.25 6,994,328 +0.22(+0.77%)
Jun 17, 2015 28.02 28.09 27.80 28.04 5,765,387 -0.01(-0.02%)
Jun 16, 2015 27.89 28.06 27.83 28.04 9,394,592 +0.49(+1.78%)
Jun 15, 2015 27.45 27.51 27.40 27.55 4,656,181 -0.37(-1.31%)
Jun 12, 2015 27.96 28.07 27.83 27.92 2,798,907 -0.32(-1.13%)
Jun 11, 2015 28.19 28.34 28.06 28.24 6,101,962 +0.18(+0.63%)
Jun 10, 2015 27.87 28.12 27.83 28.06 9,671,061 +0.50(+1.83%)
Jun 09, 2015 27.60 27.68 27.42 27.56 4,873,752 -0.05(-0.19%)
Jun 08, 2015 27.83 27.84 27.56 27.61 6,984,034 -0.21(-0.75%)
Jun 05, 2015 27.95 27.97 27.79 27.82 8,188,735 -0.37(-1.32%)
Jun 04, 2015 28.50 28.65 28.12 28.19 10,262,190 -0.59(-2.04%)
Jun 03, 2015 28.77 28.92 28.76 28.78 7,848,496 -0.14(-0.47%)
Jun 02, 2015 28.89 29.06 28.78 28.92 3,744,905 +0.06(+0.20%)
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.