Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 26.70 26.91 26.34 26.81 7,334,171 +0.20(+0.75%)
Jul 30, 2015 25.73 26.63 25.61 26.61 9,864,526 +0.80(+3.11%)
Jul 29, 2015 25.08 25.92 24.93 25.81 10,515,723 +0.89(+3.59%)
Jul 28, 2015 24.52 25.19 23.61 24.92 12,203,265 +0.77(+3.18%)
Jul 27, 2015 23.99 24.37 23.91 24.15 7,215,736 +0.01(+0.04%)
Jul 24, 2015 24.82 24.95 23.94 24.14 5,974,755 -0.63(-2.55%)
Jul 23, 2015 25.24 25.28 24.52 24.77 4,010,461 -0.39(-1.54%)
Jul 22, 2015 24.46 25.26 24.39 25.16 4,667,753 +0.68(+2.77%)
Jul 21, 2015 24.33 24.56 24.19 24.48 3,499,656 +0.23(+0.93%)
Jul 20, 2015 24.57 24.58 24.00 24.26 5,745,114 -0.25(-1.03%)
Jul 17, 2015 24.96 25.01 24.41 24.51 6,485,954 -0.36(-1.45%)
Jul 16, 2015 25.07 25.07 24.60 24.87 5,909,967 -0.07(-0.29%)
Jul 15, 2015 25.62 25.62 24.84 24.94 7,514,107 -0.65(-2.54%)
Jul 14, 2015 25.50 25.65 25.43 25.59 1,948,792 +0.06(+0.25%)
Jul 13, 2015 25.60 25.72 25.41 25.53 3,027,894 +0.07(+0.28%)
Jul 10, 2015 25.30 25.56 24.99 25.46 3,919,350 +0.47(+1.88%)
Jul 09, 2015 25.20 25.34 24.98 24.99 3,664,621 +0.11(+0.44%)
Jul 08, 2015 25.21 25.33 24.80 24.88 5,504,179 -0.50(-1.96%)
Jul 07, 2015 24.87 25.40 24.64 25.38 6,606,850 +0.49(+1.96%)
Jul 06, 2015 24.69 25.28 24.65 24.89 4,405,634 -0.03(-0.11%)
Jul 02, 2015 24.98 24.92 24.92 24.92 3,760,251 +0.03(+0.11%)
Jul 01, 2015 25.03 25.03 24.50 24.89 3,223,620 +0.18(+0.73%)
Jun 30, 2015 24.98 25.21 24.67 24.71 5,382,498 -0.03(-0.11%)
Jun 29, 2015 24.98 25.21 24.70 24.74 4,892,199 -0.52(-2.07%)
Jun 26, 2015 25.26 25.38 25.00 25.26 5,492,551 +0.10(+0.39%)
Jun 25, 2015 25.36 25.58 25.12 25.16 3,490,581 -0.05(-0.21%)
Jun 24, 2015 25.59 25.92 25.06 25.21 7,204,711 +0.28(+1.12%)
Jun 23, 2015 24.95 25.26 24.87 24.93 4,518,084 +0.03(+0.11%)
Jun 22, 2015 24.77 25.04 24.77 24.91 4,224,237 +0.26(+1.06%)
Jun 19, 2015 24.34 24.98 24.32 24.65 6,482,973 +0.42(+1.75%)
Jun 18, 2015 24.08 24.37 24.05 24.22 3,611,675 +0.21(+0.86%)
Jun 17, 2015 23.95 24.05 23.67 24.01 3,369,386 +0.07(+0.30%)
Jun 16, 2015 23.95 24.07 23.77 23.94 4,267,198 -0.13(-0.53%)
Jun 15, 2015 24.06 24.57 24.04 24.07 4,793,638 -0.05(-0.22%)
Jun 12, 2015 23.69 24.16 23.68 24.12 3,969,751 +0.26(+1.10%)
Jun 11, 2015 23.86 24.24 23.83 23.86 3,250,567 +0.13(+0.53%)
Jun 10, 2015 23.43 23.81 23.34 23.73 3,324,299 +0.44(+1.90%)
Jun 09, 2015 23.41 23.54 23.12 23.29 3,447,795 -0.12(-0.50%)
Jun 08, 2015 23.60 23.67 23.39 23.41 2,807,192 -0.22(-0.92%)
Jun 05, 2015 23.53 23.69 23.35 23.63 2,730,889 -0.05(-0.19%)
Jun 04, 2015 23.69 24.06 23.57 23.67 4,883,568 -0.23(-0.94%)
Jun 03, 2015 23.88 24.20 23.59 23.90 5,104,418 +0.14(+0.57%)
Jun 02, 2015 23.79 23.94 23.61 23.76 2,994,007 -0.12(-0.49%)
Jun 01, 2015 23.73 23.97 23.63 23.88 4,492,921 +0.29(+1.23%)
May 29, 2015 23.71 23.93 23.57 23.59 4,432,978 -0.21(-0.87%)
May 28, 2015 23.72 24.18 23.64 23.80 4,688,025 -0.02(-0.08%)
May 27, 2015 23.74 23.85 23.42 23.81 4,898,178 +0.09(+0.38%)
May 26, 2015 24.05 24.09 23.71 23.72 4,413,595 -0.34(-1.43%)
May 22, 2015 24.26 24.07 24.07 24.07 4,380,888 -0.23(-0.93%)
May 21, 2015 24.27 24.41 24.05 24.29 6,817,506 -0.02(-0.07%)
May 20, 2015 24.25 24.43 23.84 24.31 5,209,177 +0.14(+0.56%)
May 19, 2015 24.56 24.81 24.03 24.18 6,935,052 +0.28(+1.17%)
May 18, 2015 23.75 24.00 23.58 23.90 5,360,972 +0.14(+0.57%)
May 15, 2015 23.28 23.76 23.01 23.76 7,147,822 +0.47(+2.02%)
May 14, 2015 23.01 23.36 22.87 23.29 4,249,604 +0.46(+2.02%)
May 13, 2015 23.01 23.23 22.81 22.83 2,867,820 -0.09(-0.38%)
May 12, 2015 22.74 23.06 22.59 22.92 4,314,479 +0.00(+0.00%)
May 11, 2015 23.32 23.42 22.86 22.92 4,627,317 -0.43(-1.85%)
May 08, 2015 23.45 23.83 23.31 23.35 4,174,223 +0.18(+0.78%)
May 07, 2015 22.70 23.25 22.69 23.17 4,379,298 +0.41(+1.78%)
May 06, 2015 22.76 22.86 22.45 22.76 3,662,661 +0.08(+0.36%)
May 05, 2015 23.06 23.24 22.66 22.68 5,734,129 -0.40(-1.72%)
May 04, 2015 23.26 23.49 22.96 23.08 3,721,108 -0.15(-0.66%)
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.