Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 27.32 27.55 27.04 27.48 1,175,385 +0.05(+0.17%)
Aug 28, 2015 27.33 27.48 27.14 27.44 1,274,311 -0.12(-0.42%)
Aug 27, 2015 27.16 27.68 26.97 27.55 1,661,357 +0.71(+2.66%)
Aug 26, 2015 27.06 27.14 26.28 26.84 1,847,395 +0.21(+0.79%)
Aug 25, 2015 27.34 27.40 26.55 26.63 2,632,487 -0.16(-0.58%)
Aug 24, 2015 27.17 27.36 21.40 26.79 2,641,497 -1.41(-4.99%)
Aug 21, 2015 27.80 28.33 27.78 28.19 2,338,762 +0.20(+0.73%)
Aug 20, 2015 28.04 28.15 27.92 27.99 1,003,007 -0.22(-0.80%)
Aug 19, 2015 28.11 28.40 27.98 28.21 968,159 +0.05(+0.19%)
Aug 18, 2015 28.03 28.20 27.94 28.16 1,227,538 +0.12(+0.44%)
Aug 17, 2015 27.80 28.10 27.68 28.04 1,250,666 +0.13(+0.46%)
Aug 14, 2015 27.84 28.02 27.74 27.91 1,005,815 +0.07(+0.24%)
Aug 13, 2015 27.95 27.99 27.69 27.84 897,003 -0.14(-0.49%)
Aug 12, 2015 27.83 28.04 27.63 27.97 924,307 +0.19(+0.68%)
Aug 11, 2015 27.97 28.05 27.59 27.78 1,299,546 -0.45(-1.59%)
Aug 10, 2015 28.04 28.25 27.97 28.23 913,026 +0.21(+0.75%)
Aug 07, 2015 28.02 28.27 27.87 28.02 1,133,444 -0.10(-0.34%)
Aug 06, 2015 28.14 28.23 27.80 28.12 1,878,726 +0.20(+0.73%)
Aug 05, 2015 27.88 28.03 27.85 27.91 1,239,045 +0.15(+0.54%)
Aug 04, 2015 27.94 27.94 27.59 27.76 1,162,147 -0.16(-0.56%)
Aug 03, 2015 27.97 28.11 27.85 27.92 807,750 -0.04(-0.15%)
Jul 31, 2015 28.06 28.14 27.87 27.96 1,238,086 +0.05(+0.19%)
Jul 30, 2015 27.79 28.08 27.65 27.91 1,046,679 +0.03(+0.12%)
Jul 29, 2015 27.72 28.11 27.70 27.87 1,280,804 +0.14(+0.49%)
Jul 28, 2015 27.72 27.80 27.43 27.74 1,518,460 +0.15(+0.54%)
Jul 27, 2015 27.75 27.84 27.47 27.59 1,282,248 -0.20(-0.73%)
Jul 24, 2015 27.24 27.81 27.19 27.79 1,966,953 +0.58(+2.15%)
Jul 23, 2015 27.46 27.69 27.00 27.21 3,596,763 -0.33(-1.21%)
Jul 22, 2015 27.89 28.00 27.48 27.54 3,325,117 -0.55(-1.96%)
Jul 21, 2015 28.55 28.56 27.95 28.09 2,813,802 -0.41(-1.43%)
Jul 20, 2015 29.00 29.01 28.38 28.50 2,864,876 -0.46(-1.57%)
Jul 17, 2015 28.91 28.99 28.69 28.95 941,458 +0.06(+0.21%)
Jul 16, 2015 28.83 28.98 28.77 28.89 1,295,560 +0.12(+0.43%)
Jul 15, 2015 28.76 28.77 28.46 28.77 1,244,420 -0.15(-0.52%)
Jul 14, 2015 28.78 28.94 28.53 28.92 1,248,613 +0.11(+0.38%)
Jul 13, 2015 28.65 28.83 28.52 28.81 1,068,223 +0.22(+0.76%)
Jul 10, 2015 28.27 28.65 28.08 28.59 1,390,220 +0.50(+1.77%)
Jul 09, 2015 28.48 28.52 28.04 28.10 1,415,722 -0.14(-0.48%)
Jul 08, 2015 28.40 28.52 28.18 28.23 1,739,071 -0.38(-1.33%)
Jul 07, 2015 28.75 28.80 28.35 28.61 1,495,249 -0.29(-1.01%)
Jul 06, 2015 28.73 28.94 28.57 28.91 1,178,160 -0.18(-0.61%)
Jul 02, 2015 28.70 29.08 29.08 29.08 1,121,901 -0.11(-0.37%)
Jul 01, 2015 28.99 29.20 28.97 29.19 804,087 +0.31(+1.06%)
Jun 30, 2015 29.03 29.11 28.82 28.89 2,359,426 -0.17(-0.58%)
Jun 29, 2015 29.51 29.70 29.04 29.05 2,184,029 -0.86(-2.89%)
Jun 26, 2015 29.91 30.12 29.81 29.92 1,249,857 -0.12(-0.41%)
Jun 25, 2015 29.80 30.14 29.77 30.04 1,703,124 +0.44(+1.49%)
Jun 24, 2015 29.56 29.69 29.32 29.60 1,146,960 +0.01(+0.02%)
Jun 23, 2015 29.47 29.79 29.46 29.59 1,290,846 +0.10(+0.32%)
Jun 22, 2015 29.38 29.67 29.25 29.50 1,367,489 +0.33(+1.12%)
Jun 19, 2015 29.22 29.53 29.10 29.17 1,490,338 -0.30(-1.01%)
Jun 18, 2015 29.61 29.64 29.37 29.47 1,288,917 +0.03(+0.12%)
Jun 17, 2015 29.37 29.54 29.16 29.44 1,127,935 +0.04(+0.14%)
Jun 16, 2015 29.32 29.43 29.22 29.39 1,121,310 -0.06(-0.21%)
Jun 15, 2015 29.24 29.50 29.20 29.46 1,550,194 +0.02(+0.07%)
Jun 12, 2015 29.45 29.51 29.29 29.44 2,612,087 -0.19(-0.64%)
Jun 11, 2015 29.73 29.81 29.56 29.63 1,124,083 -0.22(-0.73%)
Jun 10, 2015 29.93 29.94 29.72 29.85 1,233,432 +0.28(+0.93%)
Jun 09, 2015 29.57 29.66 29.28 29.57 906,172 +0.10(+0.34%)
Jun 08, 2015 29.63 29.64 29.33 29.47 1,025,767 -0.13(-0.43%)
Jun 05, 2015 29.53 29.72 29.37 29.60 1,385,659 -0.05(-0.16%)
Jun 04, 2015 29.64 29.79 29.56 29.64 1,383,725 -0.19(-0.65%)
Jun 03, 2015 29.50 29.91 29.43 29.84 1,220,540 +0.25(+0.84%)
Jun 02, 2015 29.35 29.67 29.28 29.59 1,045,321 +0.32(+1.10%)
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.