Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2015 29.38 29.44 29.12 29.27 904,021 -0.14(-0.48%)
May 29, 2015 29.32 29.44 29.06 29.41 1,358,227 -0.12(-0.41%)
May 28, 2015 29.23 29.57 29.10 29.53 952,359 +0.17(+0.57%)
May 27, 2015 29.25 29.46 29.10 29.36 1,179,546 +0.13(+0.46%)
May 26, 2015 29.27 29.36 29.08 29.23 1,163,664 -0.11(-0.37%)
May 22, 2015 29.35 29.33 29.33 29.33 1,104,108 -0.14(-0.48%)
May 21, 2015 29.44 30.05 29.39 29.48 1,319,355 +0.05(+0.16%)
May 20, 2015 29.34 29.58 29.33 29.43 1,271,967 +0.13(+0.44%)
May 19, 2015 29.54 29.58 29.13 29.30 2,249,846 -0.42(-1.42%)
May 18, 2015 29.74 29.82 29.72 29.72 477,077 -0.16(-0.54%)
May 15, 2015 29.73 29.95 29.60 29.89 774,804 +0.09(+0.29%)
May 14, 2015 29.83 29.89 29.66 29.80 1,010,037 +0.12(+0.41%)
May 13, 2015 29.70 29.80 29.50 29.68 840,591 +0.05(+0.18%)
May 12, 2015 29.74 29.87 29.49 29.62 2,178,215 -0.08(-0.27%)
May 11, 2015 29.76 30.00 29.58 29.70 1,845,741 -0.03(-0.11%)
May 08, 2015 29.73 29.87 29.58 29.74 1,690,141 +0.18(+0.61%)
May 07, 2015 29.56 29.66 29.40 29.56 1,465,602 -0.18(-0.61%)
May 06, 2015 29.84 30.01 29.62 29.74 1,501,497 +0.07(+0.25%)
May 05, 2015 29.97 29.99 29.57 29.66 1,111,475 -0.21(-0.72%)
May 04, 2015 30.11 30.11 29.82 29.88 1,398,168 +0.11(+0.36%)
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.