Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 27.80 27.83 27.43 27.47 5,658,805 -0.28(-1.00%)
Jul 30, 2015 27.46 28.10 27.39 27.75 7,496,980 +0.91(+3.39%)
Jul 29, 2015 26.59 26.90 26.40 26.84 3,829,681 +0.31(+1.18%)
Jul 28, 2015 26.48 26.59 26.27 26.52 2,875,150 +0.23(+0.89%)
Jul 27, 2015 26.44 26.50 26.20 26.29 3,321,860 -0.38(-1.44%)
Jul 24, 2015 27.04 27.04 26.57 26.67 2,432,712 -0.37(-1.37%)
Jul 23, 2015 27.46 27.46 26.96 27.04 2,765,307 -0.36(-1.30%)
Jul 22, 2015 27.27 27.48 27.26 27.40 3,520,720 +0.06(+0.21%)
Jul 21, 2015 27.21 27.35 27.08 27.34 2,862,666 +0.06(+0.21%)
Jul 20, 2015 27.44 27.49 27.20 27.28 2,691,598 -0.11(-0.39%)
Jul 17, 2015 27.40 27.43 27.16 27.39 2,673,499 -0.08(-0.28%)
Jul 16, 2015 27.26 27.53 27.25 27.47 4,174,771 +0.46(+1.71%)
Jul 15, 2015 27.08 27.22 26.96 27.01 3,735,499 -0.04(-0.13%)
Jul 14, 2015 26.61 27.24 26.61 27.04 6,420,039 +0.36(+1.36%)
Jul 13, 2015 26.56 26.73 26.30 26.68 4,919,928 +0.40(+1.52%)
Jul 10, 2015 26.77 26.82 26.15 26.28 3,856,796 +0.34(+1.32%)
Jul 09, 2015 26.20 26.36 25.83 25.94 4,610,131 +0.16(+0.64%)
Jul 08, 2015 26.14 26.27 25.76 25.78 3,445,750 -0.66(-2.50%)
Jul 07, 2015 26.53 26.53 25.96 26.44 5,169,703 -0.08(-0.29%)
Jul 06, 2015 26.15 26.54 25.88 26.52 4,285,113 -0.26(-0.96%)
Jul 02, 2015 26.90 26.77 26.77 26.77 3,162,129 -0.14(-0.50%)
Jul 01, 2015 27.02 27.13 26.74 26.91 3,620,053 +0.23(+0.85%)
Jun 30, 2015 26.90 27.06 26.54 26.68 4,415,445 +0.06(+0.24%)
Jun 29, 2015 27.07 27.22 26.58 26.62 4,264,878 -0.83(-3.01%)
Jun 26, 2015 27.53 27.62 27.31 27.44 3,634,889 +0.01(+0.05%)
Jun 25, 2015 27.52 27.68 27.40 27.43 3,869,195 -0.22(-0.80%)
Jun 24, 2015 27.80 27.85 27.60 27.65 4,141,701 -0.21(-0.77%)
Jun 23, 2015 27.78 27.96 27.74 27.86 4,651,484 +0.16(+0.56%)
Jun 22, 2015 27.95 28.04 27.68 27.70 6,130,379 +0.02(+0.08%)
Jun 19, 2015 27.99 28.00 27.67 27.68 5,580,913 -0.43(-1.52%)
Jun 18, 2015 28.02 28.30 27.95 28.11 3,554,390 +0.19(+0.69%)
Jun 17, 2015 28.29 28.33 27.85 27.92 5,023,670 -0.22(-0.78%)
Jun 16, 2015 27.98 28.17 27.84 28.14 4,344,985 +0.09(+0.30%)
Jun 15, 2015 27.82 28.07 27.68 28.05 3,770,332 -0.04(-0.13%)
Jun 12, 2015 27.90 28.17 27.62 28.09 6,583,713 +0.08(+0.28%)
Jun 11, 2015 27.92 28.02 27.63 28.01 6,967,147 +0.17(+0.61%)
Jun 10, 2015 27.92 28.19 27.79 27.84 5,378,835 +0.09(+0.31%)
Jun 09, 2015 27.97 28.03 27.73 27.75 3,717,821 -0.23(-0.84%)
Jun 08, 2015 28.10 28.39 27.96 27.99 3,911,966 +0.09(+0.33%)
Jun 05, 2015 28.15 28.15 27.75 27.90 3,234,894 +0.01(+0.05%)
Jun 04, 2015 28.15 28.27 27.84 27.88 4,238,177 -0.46(-1.63%)
Jun 03, 2015 28.55 28.64 28.11 28.34 4,663,306 -0.02(-0.08%)
Jun 02, 2015 28.32 28.40 28.08 28.37 3,628,148 -0.01(-0.03%)
Jun 01, 2015 28.47 28.57 28.17 28.37 3,752,378 +0.03(+0.10%)
May 29, 2015 28.69 28.79 28.29 28.34 4,123,474 -0.36(-1.26%)
May 28, 2015 28.68 28.79 28.46 28.71 3,002,109 -0.04(-0.12%)
May 27, 2015 28.61 28.82 28.46 28.74 2,017,005 +0.28(+1.00%)
May 26, 2015 28.76 28.84 28.36 28.46 2,957,402 -0.38(-1.31%)
May 22, 2015 28.88 28.84 28.84 28.84 1,474,761 -0.07(-0.25%)
May 21, 2015 29.06 29.11 28.84 28.91 2,417,494 -0.21(-0.71%)
May 20, 2015 28.84 29.21 28.61 29.11 3,289,708 +0.38(+1.34%)
May 19, 2015 29.01 29.03 28.44 28.73 7,456,072 -0.22(-0.76%)
May 18, 2015 28.85 28.99 28.81 28.95 2,643,588 +0.10(+0.35%)
May 15, 2015 29.16 29.21 28.75 28.85 3,057,009 -0.32(-1.10%)
May 14, 2015 28.81 29.19 28.74 29.17 2,778,868 +0.49(+1.71%)
May 13, 2015 28.89 28.98 28.57 28.68 4,041,382 -0.18(-0.62%)
May 12, 2015 28.98 29.16 28.63 28.86 2,811,495 -0.33(-1.11%)
May 11, 2015 29.20 29.46 29.13 29.18 3,339,372 -0.11(-0.36%)
May 08, 2015 29.30 29.40 29.17 29.29 3,530,681 +0.30(+1.02%)
May 07, 2015 28.82 28.99 28.67 28.99 3,204,587 +0.20(+0.71%)
May 06, 2015 29.10 29.17 28.55 28.79 3,014,562 -0.28(-0.95%)
May 05, 2015 29.32 29.46 28.98 29.06 3,791,436 -0.44(-1.49%)
May 04, 2015 29.56 29.64 29.40 29.50 3,634,342 +0.08(+0.29%)
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.