Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 27.91 27.93 27.72 27.76 6,645,753 -0.10(-0.34%)
Jul 30, 2015 27.65 27.90 27.54 27.86 12,039,602 +0.62(+2.28%)
Jul 29, 2015 26.66 27.52 27.22 27.24 14,766,103 +0.58(+2.18%)
Jul 28, 2015 26.49 26.69 26.36 26.66 6,147,398 +0.07(+0.26%)
Jul 27, 2015 26.50 26.61 26.38 26.59 4,138,116 +0.13(+0.51%)
Jul 24, 2015 26.83 26.83 26.38 26.45 4,340,587 -0.39(-1.45%)
Jul 23, 2015 26.96 27.00 26.77 26.84 4,872,410 -0.19(-0.71%)
Jul 22, 2015 27.01 27.10 26.94 27.03 3,232,646 -0.21(-0.77%)
Jul 21, 2015 27.26 27.35 27.20 27.24 4,484,580 -0.25(-0.91%)
Jul 20, 2015 27.47 27.59 27.38 27.49 7,772,255 +0.04(+0.14%)
Jul 17, 2015 27.27 27.49 27.22 27.45 4,374,597 -0.09(-0.32%)
Jul 16, 2015 27.50 27.61 27.48 27.54 3,501,745 -0.01(-0.05%)
Jul 15, 2015 27.65 27.66 27.49 27.56 5,844,084 -0.14(-0.51%)
Jul 14, 2015 27.65 27.74 27.52 27.70 9,592,918 +0.29(+1.05%)
Jul 13, 2015 27.13 27.51 27.36 27.41 5,820,698 +0.28(+1.04%)
Jul 10, 2015 27.14 27.22 27.01 27.13 7,161,622 +0.42(+1.56%)
Jul 09, 2015 26.97 27.03 26.71 26.71 13,939,813 +0.28(+1.06%)
Jul 08, 2015 26.58 26.61 26.37 26.43 3,665,009 -0.29(-1.08%)
Jul 07, 2015 26.64 26.76 26.32 26.72 10,637,621 -0.09(-0.33%)
Jul 06, 2015 26.80 26.95 26.70 26.81 3,210,323 -0.20(-0.73%)
Jul 02, 2015 27.05 27.01 27.01 27.01 3,291,850 +0.08(+0.28%)
Jul 01, 2015 26.98 27.07 26.81 26.93 4,579,044 +0.31(+1.18%)
Jun 30, 2015 26.97 26.97 26.53 26.62 8,415,377 -0.24(-0.90%)
Jun 29, 2015 27.22 27.33 26.84 26.86 3,776,929 -0.55(-2.01%)
Jun 26, 2015 27.67 27.69 27.36 27.41 5,816,115 -0.40(-1.42%)
Jun 25, 2015 27.63 27.84 27.54 27.81 8,581,986 +0.11(+0.39%)
Jun 24, 2015 27.72 27.79 27.59 27.70 5,498,397 -0.03(-0.09%)
Jun 23, 2015 27.74 27.82 27.64 27.72 4,855,809 -0.04(-0.16%)
Jun 22, 2015 27.80 27.88 27.71 27.77 8,177,092 +0.25(+0.91%)
Jun 19, 2015 27.56 27.63 27.49 27.52 6,020,400 -0.10(-0.37%)
Jun 18, 2015 27.41 27.76 27.41 27.62 7,154,108 +0.21(+0.77%)
Jun 17, 2015 27.39 27.46 27.18 27.41 5,897,093 -0.01(-0.02%)
Jun 16, 2015 27.27 27.43 27.21 27.42 9,609,204 +0.48(+1.78%)
Jun 15, 2015 26.83 26.90 26.79 26.94 4,762,547 -0.36(-1.31%)
Jun 12, 2015 27.33 27.44 27.21 27.29 2,862,846 -0.31(-1.13%)
Jun 11, 2015 27.56 27.70 27.43 27.61 6,241,356 +0.17(+0.63%)
Jun 10, 2015 27.24 27.49 27.21 27.43 9,891,989 +0.49(+1.83%)
Jun 09, 2015 26.98 27.06 26.81 26.94 4,985,089 -0.05(-0.19%)
Jun 08, 2015 27.20 27.22 26.95 26.99 7,143,579 -0.20(-0.75%)
Jun 05, 2015 27.33 27.35 27.17 27.20 8,375,800 -0.36(-1.32%)
Jun 04, 2015 27.86 28.01 27.49 27.56 10,496,622 -0.58(-2.04%)
Jun 03, 2015 28.13 28.28 28.12 28.14 8,027,789 -0.13(-0.47%)
Jun 02, 2015 28.24 28.41 28.14 28.27 3,830,455 +0.06(+0.20%)
Jun 01, 2015 28.38 28.41 28.12 28.21 4,701,472 -0.14(-0.50%)
May 29, 2015 28.55 28.56 28.28 28.36 5,064,335 -0.27(-0.94%)
May 28, 2015 28.43 28.64 28.37 28.62 2,966,311 +0.11(+0.40%)
May 27, 2015 28.18 28.51 28.12 28.51 4,640,516 +0.49(+1.76%)
May 26, 2015 28.46 28.48 27.94 28.02 8,090,923 -0.91(-3.14%)
May 22, 2015 29.10 28.92 28.92 28.92 4,596,886 -0.19(-0.66%)
May 21, 2015 29.17 29.17 28.99 29.12 5,902,895 +0.43(+1.52%)
May 20, 2015 28.75 28.78 28.59 28.68 4,105,737 +0.13(+0.45%)
May 19, 2015 28.46 28.67 28.43 28.55 4,131,797 +0.01(+0.04%)
May 18, 2015 28.48 28.70 28.47 28.54 4,141,209 -0.07(-0.25%)
May 15, 2015 28.53 28.64 28.40 28.61 3,674,365 -0.14(-0.49%)
May 14, 2015 28.78 28.85 28.62 28.75 4,820,115 +0.29(+1.03%)
May 13, 2015 28.69 28.78 28.45 28.46 6,548,650 -0.10(-0.36%)
May 12, 2015 28.53 28.64 28.44 28.56 5,700,253 -0.28(-0.98%)
May 11, 2015 29.00 29.05 28.78 28.85 7,764,780 +0.28(+0.97%)
May 08, 2015 28.68 28.82 28.51 28.57 9,635,037 +0.67(+2.40%)
May 07, 2015 28.18 28.19 27.76 27.90 14,602,328 -1.14(-3.91%)
May 06, 2015 29.49 29.50 28.90 29.03 11,758,800 +0.27(+0.92%)
May 05, 2015 29.25 29.30 28.74 28.77 5,526,571 -0.47(-1.60%)
May 04, 2015 29.09 29.39 29.09 29.24 4,272,753 +0.23(+0.80%)
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.