Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 27.14 27.75 27.02 27.59 899,865 +0.40(+1.48%)
Jul 28, 2016 27.13 27.29 27.06 27.19 579,067 +0.02(+0.06%)
Jul 27, 2016 27.06 27.30 26.82 27.17 930,413 +0.08(+0.29%)
Jul 26, 2016 27.05 27.24 27.01 27.09 698,002 -0.01(-0.03%)
Jul 25, 2016 27.24 27.29 27.06 27.10 377,811 -0.08(-0.30%)
Jul 22, 2016 27.29 27.32 27.13 27.18 529,046 -0.03(-0.13%)
Jul 21, 2016 27.43 27.51 27.06 27.21 511,635 -0.14(-0.53%)
Jul 20, 2016 27.24 27.55 27.21 27.36 512,499 +0.15(+0.54%)
Jul 19, 2016 27.30 27.50 27.17 27.21 517,315 -0.19(-0.68%)
Jul 18, 2016 27.31 27.50 27.22 27.40 725,905 +0.18(+0.65%)
Jul 15, 2016 27.45 27.73 27.12 27.22 1,075,279 -0.24(-0.86%)
Jul 14, 2016 28.10 28.10 27.42 27.46 1,064,045 -0.60(-2.14%)
Jul 13, 2016 28.13 28.29 27.96 28.06 642,933 -0.07(-0.26%)
Jul 12, 2016 28.26 28.42 28.00 28.13 610,242 +0.05(+0.18%)
Jul 11, 2016 28.39 28.45 27.98 28.08 656,884 -0.18(-0.65%)
Jul 08, 2016 28.40 28.26 28.08 28.26 854,726 +0.00(+0.00%)
Jul 07, 2016 27.94 28.32 27.71 28.26 1,133,449 +0.67(+2.41%)
Jul 05, 2016 27.50 27.83 27.50 27.60 933,477 +0.05(+0.20%)
Jul 01, 2016 27.67 27.55 27.55 27.55 678,024 -0.13(-0.47%)
Jun 30, 2016 26.83 27.70 26.63 27.68 1,268,467 +0.93(+3.48%)
Jun 29, 2016 27.03 27.03 26.61 26.75 1,912,863 -0.04(-0.14%)
Jun 28, 2016 26.54 27.00 26.45 26.78 657,532 +0.36(+1.35%)
Jun 27, 2016 27.15 27.22 26.39 26.43 913,201 -0.93(-3.39%)
Jun 24, 2016 27.05 27.45 26.81 27.35 2,997,254 -0.31(-1.14%)
Jun 23, 2016 27.47 27.70 27.20 27.67 714,142 +0.38(+1.39%)
Jun 22, 2016 27.32 27.48 27.20 27.29 814,892 +0.10(+0.35%)
Jun 21, 2016 27.17 27.41 27.08 27.19 661,448 -0.04(-0.14%)
Jun 20, 2016 27.41 27.45 27.18 27.23 786,182 +0.20(+0.74%)
Jun 17, 2016 27.61 27.93 26.92 27.03 1,306,374 -0.64(-2.31%)
Jun 16, 2016 27.56 27.72 27.36 27.67 398,571 +0.02(+0.09%)
Jun 15, 2016 27.59 27.81 27.44 27.64 660,894 +0.03(+0.11%)
Jun 14, 2016 27.48 27.63 27.39 27.61 797,799 +0.04(+0.16%)
Jun 13, 2016 27.61 27.85 27.50 27.57 611,794 -0.18(-0.65%)
Jun 10, 2016 27.76 27.97 27.65 27.75 560,975 -0.18(-0.65%)
Jun 09, 2016 27.85 28.13 27.73 27.93 545,597 -0.09(-0.32%)
Jun 08, 2016 27.77 28.06 27.55 28.02 658,771 +0.31(+1.12%)
Jun 07, 2016 27.51 27.82 26.92 27.71 879,467 +0.20(+0.72%)
Jun 06, 2016 27.10 27.58 26.56 27.51 597,500 +0.37(+1.36%)
Jun 03, 2016 27.35 27.35 26.89 27.15 697,313 -0.27(-0.98%)
Jun 02, 2016 27.35 27.69 27.29 27.41 847,493 +0.08(+0.31%)
Jun 01, 2016 26.82 27.54 26.76 27.33 1,035,449 +0.36(+1.35%)
May 31, 2016 26.99 27.20 26.78 26.97 859,465 +0.07(+0.25%)
May 27, 2016 26.24 26.90 26.90 26.90 989,328 +0.60(+2.29%)
May 26, 2016 26.26 26.51 26.10 26.30 633,500 +0.01(+0.06%)
May 25, 2016 26.22 26.55 26.00 26.28 616,325 +0.07(+0.27%)
May 24, 2016 25.92 26.23 25.69 26.21 920,479 +0.42(+1.63%)
May 23, 2016 25.68 25.91 25.42 25.79 709,619 +0.17(+0.65%)
May 20, 2016 25.43 25.71 25.29 25.63 704,403 +0.35(+1.38%)
May 19, 2016 25.08 25.45 24.84 25.28 709,501 +0.10(+0.38%)
May 18, 2016 25.01 25.49 24.61 25.18 714,688 +0.02(+0.10%)
May 17, 2016 25.32 25.51 25.04 25.16 638,773 -0.14(-0.57%)
May 16, 2016 25.09 25.42 24.77 25.30 797,424 +0.29(+1.18%)
May 13, 2016 24.74 25.14 24.64 25.01 673,248 +0.18(+0.71%)
May 12, 2016 24.84 24.96 24.44 24.83 851,531 -0.03(-0.11%)
May 11, 2016 24.88 25.28 24.76 24.86 760,100 -0.14(-0.57%)
May 10, 2016 25.05 25.24 24.70 25.00 734,035 +0.02(+0.10%)
May 09, 2016 24.68 25.22 24.46 24.98 677,439 +0.23(+0.93%)
May 06, 2016 24.56 24.78 24.35 24.75 684,073 +0.13(+0.51%)
May 05, 2016 24.62 25.05 24.44 24.62 740,238 +0.11(+0.46%)
May 04, 2016 24.79 24.91 24.24 24.51 1,354,087 -0.15(-0.61%)
May 03, 2016 23.30 25.44 23.30 24.66 2,436,197 +1.78(+7.77%)
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.