Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 27.55 27.56 27.17 27.26 190,811,136 -0.24(-0.87%)
Jul 30, 2015 27.49 27.55 27.35 27.50 149,539,712 -0.14(-0.50%)
Jul 29, 2015 27.68 27.76 27.48 27.64 164,591,424 -0.09(-0.32%)
Jul 28, 2015 27.73 27.85 27.54 27.73 149,534,336 +0.14(+0.50%)
Jul 27, 2015 27.66 27.78 27.45 27.59 197,631,536 -0.39(-1.39%)
Jul 24, 2015 28.17 28.26 27.85 27.98 187,595,920 -0.15(-0.53%)
Jul 23, 2015 28.36 28.56 28.11 28.13 226,713,072 -0.01(-0.05%)
Jul 22, 2015 27.42 28.21 27.42 28.14 513,489,824 -1.24(-4.23%)
Jul 21, 2015 29.86 29.87 29.29 29.39 339,758,112 -0.30(-1.00%)
Jul 20, 2015 29.44 29.88 29.37 29.68 261,849,616 +0.55(+1.89%)
Jul 17, 2015 29.01 29.13 28.84 29.13 205,404,000 +0.25(+0.86%)
Jul 16, 2015 28.71 28.90 28.62 28.88 160,920,608 +0.38(+1.33%)
Jul 15, 2015 28.26 28.58 28.23 28.50 149,615,584 +0.27(+0.96%)
Jul 14, 2015 28.33 28.40 28.10 28.23 141,220,912 -0.01(-0.04%)
Jul 13, 2015 28.10 28.26 27.94 28.24 184,263,648 +0.53(+1.93%)
Jul 10, 2015 27.41 27.83 27.24 27.71 272,988,896 +0.72(+2.67%)
Jul 09, 2015 27.84 27.88 26.79 26.99 349,453,472 -0.56(-2.04%)
Jul 08, 2015 27.98 28.01 27.54 27.55 270,151,680 -0.70(-2.48%)
Jul 07, 2015 28.29 28.35 27.82 28.25 208,252,512 -0.07(-0.25%)
Jul 06, 2015 28.08 28.37 28.06 28.32 124,801,648 -0.10(-0.35%)
Jul 02, 2015 28.42 28.42 28.42 28.42 121,071,880 -0.04(-0.13%)
Jul 01, 2015 28.52 28.53 28.32 28.45 134,502,704 +0.26(+0.94%)
Jun 30, 2015 28.22 28.35 28.06 28.19 197,412,816 +0.20(+0.72%)
Jun 29, 2015 28.20 28.42 27.98 27.99 218,606,272 -0.50(-1.75%)
Jun 26, 2015 28.69 28.77 28.43 28.49 196,069,792 -0.17(-0.59%)
Jun 25, 2015 28.96 29.02 28.66 28.66 141,958,784 -0.14(-0.48%)
Jun 24, 2015 28.59 29.17 28.58 28.79 245,947,024 +0.24(+0.85%)
Jun 23, 2015 28.65 28.68 28.52 28.55 134,634,176 -0.13(-0.45%)
Jun 22, 2015 28.65 28.78 28.56 28.68 151,372,800 +0.23(+0.80%)
Jun 19, 2015 28.70 28.73 28.41 28.45 243,455,824 -0.29(-1.00%)
Jun 18, 2015 28.59 28.84 28.59 28.74 157,502,128 +0.13(+0.46%)
Jun 17, 2015 28.71 28.74 28.48 28.61 146,348,208 -0.07(-0.24%)
Jun 16, 2015 28.55 28.73 28.40 28.68 140,075,696 +0.15(+0.54%)
Jun 15, 2015 28.34 28.60 28.25 28.53 195,697,792 -0.06(-0.20%)
Jun 12, 2015 3.924 3.937 3.804 28.58 164,120,656 -0.32(-1.10%)
Jun 11, 2015 29.03 29.26 28.87 28.90 157,421,760 -0.07(-0.23%)
Jun 10, 2015 28.75 29.07 28.73 28.97 173,873,616 +0.33(+1.15%)
Jun 09, 2015 28.48 28.79 28.23 28.64 249,392,080 -0.09(-0.30%)
Jun 08, 2015 28.97 29.04 28.51 28.72 234,267,856 -0.19(-0.66%)
Jun 05, 2015 29.11 29.15 28.85 28.91 158,516,912 -0.16(-0.55%)
Jun 04, 2015 29.12 29.35 28.97 29.07 170,981,600 -0.17(-0.58%)
Jun 03, 2015 29.37 29.43 29.20 29.24 137,783,680 +0.04(+0.12%)
Jun 02, 2015 29.19 29.36 29.06 29.21 149,697,504 -0.13(-0.44%)
Jun 01, 2015 29.28 29.53 29.23 29.34 142,793,712 +0.06(+0.20%)
May 29, 2015 29.49 29.54 29.20 29.28 226,403,888 -0.34(-1.14%)
May 28, 2015 29.64 29.66 29.46 29.62 136,704,448 -0.06(-0.20%)
May 27, 2015 29.29 29.73 29.23 29.68 203,842,736 +0.54(+1.87%)
May 26, 2015 29.80 29.87 29.02 29.13 314,456,160 -0.66(-2.20%)
May 22, 2015 29.58 29.79 29.79 29.79 202,873,600 +0.26(+0.88%)
May 21, 2015 29.23 29.58 29.20 29.53 176,478,176 +0.30(+1.02%)
May 20, 2015 29.22 29.44 29.07 29.23 162,004,320 -0.00(-0.01%)
May 19, 2015 29.37 29.42 29.14 29.23 198,534,768 -0.03(-0.09%)
May 18, 2015 28.85 29.38 28.85 29.26 226,169,264 +0.32(+1.10%)
May 15, 2015 29.01 29.10 28.82 28.94 170,001,776 -0.04(-0.14%)
May 14, 2015 28.64 28.98 28.58 28.98 201,007,744 +0.66(+2.33%)
May 13, 2015 28.35 28.59 28.29 28.32 154,261,472 +0.03(+0.11%)
May 12, 2015 28.23 28.52 28.05 28.29 214,192,448 -0.10(-0.36%)
May 11, 2015 28.63 28.63 28.23 28.39 186,878,544 -0.29(-1.02%)
May 08, 2015 28.47 28.68 28.36 28.68 247,164,352 +0.53(+1.88%)
May 07, 2015 28.04 28.34 27.87 28.15 195,445,952 +0.17(+0.62%)
May 06, 2015 28.33 28.37 27.61 27.98 322,250,720 -0.18(-0.63%)
May 05, 2015 28.68 28.75 28.15 28.16 220,031,200 -0.65(-2.25%)
May 04, 2015 28.98 29.22 28.71 28.81 227,682,864 -0.06(-0.19%)
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.