Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 28.35 28.35 26.84 27.03 1,863,145 -1.36(-4.79%)
Jul 30, 2015 28.31 28.84 27.85 28.39 2,138,301 +0.15(+0.53%)
Jul 29, 2015 26.22 29.00 26.19 28.24 5,486,754 +2.58(+10.05%)
Jul 28, 2015 25.95 26.00 24.95 25.66 3,257,016 +0.55(+2.19%)
Jul 27, 2015 25.07 25.35 24.52 25.11 1,606,278 -0.34(-1.34%)
Jul 24, 2015 25.89 25.98 25.21 25.45 1,209,635 -0.18(-0.70%)
Jul 23, 2015 25.95 26.29 25.58 25.63 1,350,902 -0.05(-0.19%)
Jul 22, 2015 25.81 26.11 25.38 25.68 1,387,680 -0.30(-1.15%)
Jul 21, 2015 26.24 26.48 25.76 25.98 1,653,547 -0.34(-1.29%)
Jul 20, 2015 27.11 27.25 26.26 26.32 1,774,345 -0.40(-1.50%)
Jul 17, 2015 27.06 27.23 26.55 26.72 927,384 -0.29(-1.07%)
Jul 16, 2015 27.57 27.67 26.64 27.01 992,385 -0.16(-0.59%)
Jul 15, 2015 28.29 28.29 27.00 27.17 1,681,530 -0.86(-3.07%)
Jul 14, 2015 27.68 28.84 27.61 28.03 3,068,178 +1.05(+3.89%)
Jul 13, 2015 26.40 27.20 26.20 26.98 1,665,215 +0.69(+2.62%)
Jul 10, 2015 26.35 26.56 26.09 26.29 1,122,478 +0.31(+1.19%)
Jul 09, 2015 26.96 27.19 25.80 25.98 1,755,195 -0.04(-0.15%)
Jul 08, 2015 26.48 27.02 25.89 26.02 1,812,824 -0.97(-3.59%)
Jul 07, 2015 26.81 27.32 25.53 26.99 2,666,781 +0.16(+0.60%)
Jul 06, 2015 27.25 27.31 26.40 26.83 1,883,516 -0.66(-2.40%)
Jul 02, 2015 28.00 27.49 27.49 27.49 1,392,400 -0.41(-1.47%)
Jul 01, 2015 28.70 28.99 27.69 27.90 1,486,245 -0.51(-1.80%)
Jun 30, 2015 28.90 29.10 28.22 28.41 1,538,616 -0.32(-1.11%)
Jun 29, 2015 29.14 29.99 28.59 28.73 1,527,050 -1.44(-4.77%)
Jun 26, 2015 30.97 30.97 30.00 30.17 1,297,974 -0.79(-2.55%)
Jun 25, 2015 31.58 31.65 30.92 30.96 889,655 -0.54(-1.71%)
Jun 24, 2015 32.14 32.29 31.43 31.50 835,108 -0.67(-2.08%)
Jun 23, 2015 31.26 32.23 31.26 32.17 1,013,511 +0.48(+1.51%)
Jun 22, 2015 31.70 31.99 31.51 31.69 1,021,399 +0.03(+0.09%)
Jun 19, 2015 32.37 32.85 31.59 31.66 1,866,144 -0.90(-2.76%)
Jun 18, 2015 32.51 32.89 32.20 32.56 1,005,073 +0.09(+0.29%)
Jun 17, 2015 32.60 33.29 32.20 32.47 1,323,213 -0.05(-0.17%)
Jun 16, 2015 32.60 32.84 32.21 32.52 890,642 -0.26(-0.79%)
Jun 15, 2015 31.75 32.99 31.60 32.78 1,577,479 +0.70(+2.18%)
Jun 12, 2015 31.81 32.36 31.62 32.08 996,050 +0.02(+0.06%)
Jun 11, 2015 31.57 32.13 31.23 32.06 946,253 +0.48(+1.52%)
Jun 10, 2015 30.32 32.20 30.05 31.58 2,198,193 +1.57(+5.23%)
Jun 09, 2015 30.56 30.82 29.86 30.01 1,347,514 -0.61(-1.99%)
Jun 08, 2015 31.27 31.50 30.47 30.62 827,074 -0.75(-2.39%)
Jun 05, 2015 30.39 31.47 30.15 31.37 1,271,862 +0.74(+2.42%)
Jun 04, 2015 30.80 31.02 30.36 30.63 961,180 -0.34(-1.10%)
Jun 03, 2015 30.87 31.44 30.87 30.97 859,722 +0.15(+0.49%)
Jun 02, 2015 30.02 31.14 29.88 30.82 1,426,116 +0.79(+2.63%)
Jun 01, 2015 30.40 30.49 29.73 30.03 1,285,662 -0.36(-1.18%)
May 29, 2015 31.22 31.32 30.36 30.39 1,290,280 -0.89(-2.85%)
May 28, 2015 31.32 31.55 30.80 31.28 794,664 -0.16(-0.51%)
May 27, 2015 31.67 31.75 30.92 31.44 1,184,906 -0.26(-0.82%)
May 26, 2015 32.31 32.41 31.50 31.70 1,725,117 -0.96(-2.94%)
May 22, 2015 32.02 32.66 32.66 32.66 1,495,900 +0.37(+1.15%)
May 21, 2015 31.49 32.41 31.49 32.29 988,254 +0.83(+2.64%)
May 20, 2015 31.45 31.84 31.22 31.46 946,925 -0.05(-0.16%)
May 19, 2015 32.24 32.34 31.31 31.51 1,588,864 -0.87(-2.69%)
May 18, 2015 32.22 32.56 31.90 32.38 832,604 +0.12(+0.37%)
May 15, 2015 32.02 32.30 31.68 32.26 1,198,410 +0.19(+0.59%)
May 14, 2015 32.60 32.64 31.95 32.07 993,304 -0.33(-1.02%)
May 13, 2015 32.04 32.60 32.04 32.40 1,032,212 +0.11(+0.34%)
May 12, 2015 32.66 32.83 31.91 32.29 1,274,410 -0.58(-1.76%)
May 11, 2015 32.68 33.20 32.52 32.87 1,205,774 +0.31(+0.95%)
May 08, 2015 32.40 32.86 32.25 32.56 983,908 +0.46(+1.43%)
May 07, 2015 31.61 32.20 31.40 32.10 1,215,231 +0.49(+1.55%)
May 06, 2015 32.06 32.30 31.31 31.61 1,687,531 -0.64(-1.98%)
May 05, 2015 32.38 33.24 32.16 32.25 2,138,188 -0.18(-0.56%)
May 04, 2015 32.25 32.83 32.03 32.43 1,962,043 +0.38(+1.19%)
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.