Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 27.44 28.03 27.21 27.90 335,148 +0.70(+2.57%)
Jun 29, 2015 27.65 27.84 27.08 27.20 501,200 -0.94(-3.34%)
Jun 26, 2015 27.76 28.61 27.37 28.14 970,126 +0.43(+1.55%)
Jun 25, 2015 27.46 27.74 27.02 27.71 144,369 +0.27(+0.98%)
Jun 24, 2015 28.18 28.33 27.05 27.44 374,690 -0.83(-2.94%)
Jun 23, 2015 28.44 28.53 28.08 28.27 311,501 -0.07(-0.25%)
Jun 22, 2015 27.84 28.51 27.60 28.34 422,345 +0.77(+2.79%)
Jun 19, 2015 28.76 29.00 27.56 27.57 1,934,162 -1.09(-3.80%)
Jun 18, 2015 27.99 28.76 27.99 28.66 631,174 +0.66(+2.36%)
Jun 17, 2015 28.12 28.45 27.65 28.00 362,736 +0.02(+0.07%)
Jun 16, 2015 27.54 28.04 27.37 27.98 695,766 +0.28(+1.01%)
Jun 15, 2015 27.10 27.81 26.69 27.70 319,130 +0.27(+0.98%)
Jun 12, 2015 27.90 28.10 27.31 27.43 156,336 -0.57(-2.04%)
Jun 11, 2015 28.11 28.42 27.78 28.00 188,976 -0.05(-0.18%)
Jun 10, 2015 27.88 28.38 27.87 28.05 361,157 +0.23(+0.83%)
Jun 09, 2015 27.72 27.97 27.49 27.82 372,370 +0.02(+0.07%)
Jun 08, 2015 27.41 28.00 27.41 27.80 328,935 +0.00(+0.00%)
Jun 05, 2015 27.45 27.87 26.94 27.80 190,010 +0.57(+2.09%)
Jun 04, 2015 27.22 27.30 26.48 27.23 153,840 -0.11(-0.40%)
Jun 03, 2015 27.25 27.90 26.85 27.34 172,240 +0.17(+0.63%)
Jun 02, 2015 26.27 27.17 26.27 27.17 270,886 +0.82(+3.11%)
Jun 01, 2015 26.75 27.34 25.90 26.35 356,554 -0.23(-0.87%)
May 29, 2015 27.82 28.09 26.30 26.58 1,020,556 -1.22(-4.39%)
May 28, 2015 27.56 28.02 27.52 27.80 440,268 +0.16(+0.58%)
May 27, 2015 28.05 28.05 27.09 27.64 282,505 -0.37(-1.32%)
May 26, 2015 27.59 28.18 27.30 28.01 317,513 +0.43(+1.56%)
May 22, 2015 26.87 27.58 27.58 27.58 269,300 +0.69(+2.57%)
May 21, 2015 26.72 27.12 26.59 26.89 516,907 +0.18(+0.67%)
May 20, 2015 26.17 26.73 25.82 26.71 196,433 +0.61(+2.34%)
May 19, 2015 26.25 26.58 25.73 26.10 582,014 +0.00(+0.00%)
May 18, 2015 25.74 26.33 25.64 26.10 588,878 +0.40(+1.56%)
May 15, 2015 24.75 25.79 24.70 25.70 875,044 +1.75(+7.31%)
May 14, 2015 22.91 23.97 22.74 23.95 1,369,596 +1.10(+4.81%)
May 13, 2015 22.89 23.00 22.30 22.85 441,163 -0.05(-0.22%)
May 12, 2015 23.90 24.09 22.87 22.90 648,172 -1.10(-4.58%)
May 11, 2015 24.20 24.24 23.53 24.00 734,142 -0.19(-0.79%)
May 08, 2015 23.65 24.32 23.28 24.19 436,339 +0.75(+3.20%)
May 07, 2015 24.64 24.79 22.06 23.44 4,638,520 -1.23(-4.99%)
May 06, 2015 25.62 25.88 24.31 24.67 558,910 -0.61(-2.41%)
May 05, 2015 25.52 25.58 24.85 25.28 466,874 -0.42(-1.63%)
May 04, 2015 25.01 25.93 25.00 25.70 473,516 +0.56(+2.23%)
May 01, 2015 25.25 25.49 25.03 25.14 852,382 -0.11(-0.44%)
Apr 30, 2015 25.54 25.92 25.15 25.25 512,107 -0.44(-1.71%)
Apr 29, 2015 26.15 26.46 25.64 25.69 988,419 -0.57(-2.17%)
Apr 28, 2015 26.39 26.55 26.01 26.26 263,084 -0.17(-0.64%)
Apr 27, 2015 26.70 26.77 26.33 26.43 284,951 -0.24(-0.90%)
Apr 24, 2015 26.93 27.25 26.51 26.67 904,265 -0.32(-1.19%)
Apr 23, 2015 25.85 27.45 25.73 26.99 485,880 +1.16(+4.49%)
Apr 22, 2015 25.67 25.87 24.56 25.83 417,685 +0.17(+0.66%)
Apr 21, 2015 26.48 26.49 25.29 25.66 207,374 -0.57(-2.17%)
Apr 20, 2015 26.62 27.31 26.00 26.23 348,228 -0.16(-0.61%)
Apr 17, 2015 26.79 26.90 25.25 26.39 575,819 -0.54(-2.01%)
Apr 16, 2015 27.54 27.70 26.88 26.93 500,078 -0.74(-2.67%)
Apr 15, 2015 28.15 28.69 27.36 27.67 180,408 -0.47(-1.67%)
Apr 14, 2015 28.89 28.96 27.90 28.14 180,945 -0.75(-2.60%)
Apr 13, 2015 28.36 29.33 28.21 28.89 247,386 +0.43(+1.51%)
Apr 10, 2015 27.68 28.99 27.43 28.46 185,276 +0.80(+2.89%)
Apr 09, 2015 27.29 27.80 27.25 27.66 244,964 +0.33(+1.21%)
Apr 08, 2015 27.04 28.27 27.00 27.33 425,857 +0.34(+1.26%)
Apr 07, 2015 28.70 28.76 26.75 26.99 748,836 -1.60(-5.60%)
Apr 06, 2015 28.82 29.34 28.28 28.59 809,493 -0.37(-1.28%)
Apr 02, 2015 29.16 28.96 28.96 28.96 594,000 -0.05(-0.17%)
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.