Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 25.99 26.13 25.36 25.38 6,306,202 -0.69(-2.65%)
Aug 28, 2015 26.23 26.82 25.83 26.07 3,792,542 -0.16(-0.61%)
Aug 27, 2015 26.05 26.39 25.74 26.23 6,153,018 +0.47(+1.82%)
Aug 26, 2015 25.35 25.82 25.18 25.76 7,672,006 +0.84(+3.37%)
Aug 25, 2015 26.49 26.50 24.90 24.92 4,892,040 -0.83(-3.22%)
Aug 24, 2015 25.32 26.78 25.25 25.75 7,853,841 -1.46(-5.37%)
Aug 21, 2015 27.50 27.79 27.21 27.21 5,423,826 -0.38(-1.38%)
Aug 20, 2015 27.88 27.94 27.43 27.59 3,639,414 -0.29(-1.04%)
Aug 19, 2015 27.78 28.15 27.55 27.88 2,813,853 -0.07(-0.25%)
Aug 18, 2015 27.94 28.03 27.85 27.95 2,454,231 -0.07(-0.25%)
Aug 17, 2015 27.84 28.06 27.67 28.02 2,070,919 +0.15(+0.54%)
Aug 14, 2015 27.24 27.88 27.24 27.87 2,138,655 +0.04(+0.14%)
Aug 13, 2015 27.75 28.00 27.52 27.83 2,673,215 -0.10(-0.36%)
Aug 12, 2015 28.02 28.04 27.67 27.93 4,603,790 -0.11(-0.39%)
Aug 11, 2015 27.54 28.12 27.52 28.04 5,196,164 +0.51(+1.85%)
Aug 10, 2015 27.90 27.94 27.39 27.53 2,362,361 -0.22(-0.79%)
Aug 07, 2015 27.39 27.85 27.22 27.75 3,244,692 +0.31(+1.13%)
Aug 06, 2015 27.09 27.46 26.88 27.44 3,713,862 +0.36(+1.33%)
Aug 05, 2015 27.09 27.21 26.87 27.08 3,908,293 +0.15(+0.56%)
Aug 04, 2015 26.75 27.55 26.75 26.93 4,001,044 -0.31(-1.14%)
Aug 03, 2015 27.12 27.43 27.09 27.24 4,334,740 +0.10(+0.37%)
Jul 31, 2015 27.52 28.44 27.06 27.14 5,637,690 +0.24(+0.89%)
Jul 30, 2015 26.85 27.02 26.75 26.90 3,379,531 -0.08(-0.30%)
Jul 29, 2015 26.61 27.02 26.48 26.98 4,680,967 +0.33(+1.24%)
Jul 28, 2015 26.57 26.83 26.38 26.65 3,492,165 +0.15(+0.57%)
Jul 27, 2015 26.33 26.58 26.32 26.50 3,428,949 +0.20(+0.76%)
Jul 24, 2015 26.17 26.38 26.07 26.30 3,950,506 +0.07(+0.27%)
Jul 23, 2015 26.59 26.63 26.05 26.23 3,518,517 -0.41(-1.54%)
Jul 22, 2015 26.48 26.82 26.48 26.64 3,071,850 +0.15(+0.57%)
Jul 21, 2015 26.48 26.58 26.37 26.49 2,933,593 -0.01(-0.04%)
Jul 20, 2015 26.39 26.60 26.36 26.50 2,479,260 +0.03(+0.11%)
Jul 17, 2015 26.93 26.93 26.42 26.47 2,603,380 -0.41(-1.53%)
Jul 16, 2015 26.76 27.09 26.73 26.88 3,966,573 +0.27(+1.01%)
Jul 15, 2015 26.41 26.66 26.30 26.61 3,251,945 +0.15(+0.57%)
Jul 14, 2015 26.33 26.53 26.17 26.46 3,238,295 +0.18(+0.68%)
Jul 13, 2015 26.59 26.71 26.06 26.28 2,847,427 -0.10(-0.38%)
Jul 10, 2015 26.54 26.66 26.38 26.38 3,792,907 +0.00(+0.00%)
Jul 09, 2015 26.71 26.81 26.24 26.38 3,197,678 -0.23(-0.86%)
Jul 08, 2015 26.66 26.84 26.38 26.61 4,758,377 -0.23(-0.86%)
Jul 07, 2015 26.20 26.88 26.20 26.84 5,137,839 +0.69(+2.64%)
Jul 06, 2015 26.03 26.42 26.03 26.15 5,411,733 -0.07(-0.27%)
Jul 02, 2015 26.25 26.22 26.22 26.22 3,877,100 +0.12(+0.46%)
Jul 01, 2015 25.73 26.10 25.61 26.10 4,350,030 +0.44(+1.71%)
Jun 30, 2015 25.98 25.98 25.59 25.66 4,698,652 -0.05(-0.19%)
Jun 29, 2015 26.31 26.48 25.69 25.71 3,531,291 -0.58(-2.21%)
Jun 26, 2015 26.04 26.34 25.97 26.29 3,419,565 +0.24(+0.92%)
Jun 25, 2015 26.38 26.41 26.05 26.05 3,190,028 -0.32(-1.21%)
Jun 24, 2015 26.57 26.75 26.36 26.37 2,391,770 -0.17(-0.64%)
Jun 23, 2015 26.57 26.73 26.43 26.54 3,205,043 -0.12(-0.45%)
Jun 22, 2015 27.11 27.24 26.63 26.66 4,129,829 -0.44(-1.62%)
Jun 19, 2015 27.54 27.64 27.10 27.10 5,701,388 -0.51(-1.85%)
Jun 18, 2015 27.18 27.70 27.18 27.61 5,018,727 +0.52(+1.92%)
Jun 17, 2015 26.94 27.16 26.63 27.09 4,319,813 +0.09(+0.33%)
Jun 16, 2015 26.82 27.04 26.69 27.00 4,027,476 +0.15(+0.56%)
Jun 15, 2015 26.72 26.85 26.55 26.85 3,730,319 +0.06(+0.22%)
Jun 12, 2015 26.70 26.86 26.64 26.79 3,065,340 +0.00(+0.00%)
Jun 11, 2015 26.83 26.93 26.67 26.79 3,483,694 +0.14(+0.53%)
Jun 10, 2015 26.65 26.91 26.38 26.65 3,156,103 +0.16(+0.60%)
Jun 09, 2015 26.77 26.80 26.42 26.49 3,108,855 -0.30(-1.12%)
Jun 08, 2015 26.99 27.04 26.77 26.79 2,538,221 -0.18(-0.67%)
Jun 05, 2015 27.11 27.20 26.88 26.97 4,030,387 -0.43(-1.57%)
Jun 04, 2015 27.56 27.67 27.38 27.40 2,842,923 -0.15(-0.54%)
Jun 03, 2015 28.22 28.24 27.46 27.55 3,615,746 -0.68(-2.41%)
Jun 02, 2015 28.39 28.45 28.04 28.23 3,417,529 -0.26(-0.91%)
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.