Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 26.05 26.20 25.93 26.07 4,340,971 +0.14(+0.53%)
Jul 30, 2015 25.95 26.09 25.79 25.94 3,869,107 +0.00(+0.00%)
Jul 29, 2015 25.96 26.07 25.84 25.94 5,177,196 -0.01(-0.03%)
Jul 28, 2015 25.92 26.08 25.58 25.95 3,954,035 +0.06(+0.22%)
Jul 27, 2015 25.92 26.13 25.78 25.89 3,829,747 -0.32(-1.23%)
Jul 24, 2015 26.61 26.66 26.16 26.21 3,357,615 -0.32(-1.22%)
Jul 23, 2015 26.66 26.82 26.41 26.53 3,464,346 -0.15(-0.54%)
Jul 22, 2015 26.31 26.68 26.31 26.68 3,582,150 +0.25(+0.95%)
Jul 21, 2015 26.46 26.52 26.15 26.43 5,000,994 -0.11(-0.43%)
Jul 20, 2015 26.36 26.69 26.11 26.54 7,243,552 -0.01(-0.03%)
Jul 17, 2015 27.11 27.17 26.22 26.55 12,652,844 -1.63(-5.79%)
Jul 16, 2015 27.87 28.54 27.74 28.18 4,945,909 +0.39(+1.39%)
Jul 15, 2015 27.84 27.87 27.62 27.79 3,074,785 -0.13(-0.46%)
Jul 14, 2015 27.66 27.96 27.54 27.92 4,020,869 +0.18(+0.64%)
Jul 13, 2015 27.71 27.79 27.54 27.75 3,468,145 +0.35(+1.27%)
Jul 10, 2015 27.47 27.54 27.35 27.40 4,707,304 +0.21(+0.77%)
Jul 09, 2015 27.32 27.46 27.07 27.19 3,841,266 +0.12(+0.45%)
Jul 08, 2015 27.08 27.25 26.86 27.07 3,359,624 -0.23(-0.83%)
Jul 07, 2015 27.04 27.45 26.64 27.29 5,133,573 +0.38(+1.41%)
Jul 06, 2015 26.62 27.13 26.57 26.91 2,696,044 -0.14(-0.51%)
Jul 02, 2015 27.16 27.05 27.05 27.05 3,766,667 +0.02(+0.09%)
Jul 01, 2015 26.61 27.06 26.47 27.03 4,879,580 +0.69(+2.64%)
Jun 30, 2015 26.74 26.74 26.29 26.33 4,463,277 -0.10(-0.37%)
Jun 29, 2015 27.20 27.20 26.37 26.43 5,780,303 -1.00(-3.65%)
Jun 26, 2015 27.50 27.86 27.41 27.43 7,758,608 +0.11(+0.41%)
Jun 25, 2015 27.54 27.73 27.29 27.32 4,466,771 -0.08(-0.29%)
Jun 24, 2015 28.25 28.46 27.38 27.40 6,163,445 -0.76(-2.70%)
Jun 23, 2015 28.23 28.52 28.14 28.16 4,871,783 -0.04(-0.14%)
Jun 22, 2015 28.38 28.55 28.07 28.20 3,054,702 -0.02(-0.09%)
Jun 19, 2015 28.04 28.51 27.90 28.22 5,408,539 -0.05(-0.17%)
Jun 18, 2015 27.67 28.34 27.62 28.27 5,651,547 +0.81(+2.94%)
Jun 17, 2015 27.86 27.93 27.30 27.46 3,175,340 -0.31(-1.11%)
Jun 16, 2015 27.64 27.77 27.47 27.77 3,819,840 +0.22(+0.79%)
Jun 15, 2015 27.42 27.62 27.25 27.55 3,489,300 -0.06(-0.23%)
Jun 12, 2015 27.46 27.83 27.43 27.62 2,409,715 +0.00(+0.00%)
Jun 11, 2015 27.62 27.95 27.58 27.62 2,992,103 -0.02(-0.06%)
Jun 10, 2015 27.42 27.67 27.33 27.63 4,110,508 +0.31(+1.15%)
Jun 09, 2015 27.51 27.82 27.25 27.32 3,975,221 -0.19(-0.68%)
Jun 08, 2015 27.75 27.89 27.45 27.50 4,454,115 -0.19(-0.70%)
Jun 05, 2015 27.73 27.90 27.61 27.70 4,688,946 +0.00(+0.00%)
Jun 04, 2015 27.94 28.35 27.68 27.70 3,872,109 -0.43(-1.54%)
Jun 03, 2015 27.86 28.47 27.78 28.13 4,169,209 +0.24(+0.86%)
Jun 02, 2015 27.51 28.11 27.47 27.89 5,096,075 +0.32(+1.16%)
Jun 01, 2015 27.95 27.98 27.52 27.57 5,673,022 -0.26(-0.95%)
May 29, 2015 27.40 28.05 27.40 27.83 6,965,557 +0.42(+1.52%)
May 28, 2015 27.56 27.66 27.30 27.42 4,816,197 -0.14(-0.52%)
May 27, 2015 27.32 27.86 27.28 27.56 6,822,513 +0.37(+1.36%)
May 26, 2015 27.49 27.58 27.09 27.19 6,346,879 -0.34(-1.25%)
May 22, 2015 28.47 27.54 27.54 27.54 9,673,005 -0.63(-2.22%)
May 21, 2015 29.36 29.36 28.09 28.16 22,430,122 +1.07(+3.94%)
May 20, 2015 27.86 27.90 27.05 27.09 13,421,913 -0.96(-3.43%)
May 19, 2015 28.31 28.35 27.91 28.06 6,443,986 -0.09(-0.31%)
May 18, 2015 27.47 28.31 27.38 28.15 8,806,952 +0.40(+1.45%)
May 15, 2015 27.96 28.01 27.67 27.74 6,840,456 -0.18(-0.66%)
May 14, 2015 29.20 29.20 27.90 27.93 9,561,834 -1.11(-3.81%)
May 13, 2015 29.69 29.69 28.88 29.04 5,290,854 -0.48(-1.63%)
May 12, 2015 29.47 29.59 29.21 29.52 4,546,419 -0.14(-0.46%)
May 11, 2015 29.29 29.82 29.29 29.65 3,634,189 +0.29(+0.98%)
May 08, 2015 29.21 29.47 29.08 29.36 3,610,507 +0.39(+1.36%)
May 07, 2015 28.31 29.06 28.24 28.97 3,745,184 +0.64(+2.27%)
May 06, 2015 28.63 28.67 28.22 28.33 4,414,835 -0.12(-0.42%)
May 05, 2015 28.63 28.81 28.34 28.45 4,158,269 -0.14(-0.48%)
May 04, 2015 28.22 28.68 28.20 28.59 3,552,594 +0.37(+1.31%)
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.