Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 22.31 22.34 22.17 22.18 46,795,680 -0.04(-0.17%)
Jul 30, 2015 22.26 22.28 22.14 22.22 40,651,412 +0.07(+0.32%)
Jul 29, 2015 22.01 22.29 21.95 22.15 67,319,264 +0.23(+1.05%)
Jul 28, 2015 22.07 22.08 21.85 21.92 82,921,336 +0.01(+0.03%)
Jul 27, 2015 21.85 22.13 21.72 21.91 79,122,632 +0.02(+0.09%)
Jul 24, 2015 22.13 22.41 21.90 21.90 136,641,072 +0.23(+1.06%)
Jul 23, 2015 21.89 21.93 21.62 21.67 58,025,012 -0.22(-0.99%)
Jul 22, 2015 21.87 21.93 21.73 21.88 81,114,288 -0.19(-0.87%)
Jul 21, 2015 22.14 22.14 21.96 22.07 43,643,472 -0.21(-0.95%)
Jul 20, 2015 22.37 22.38 22.16 22.29 34,793,104 -0.07(-0.31%)
Jul 17, 2015 22.41 22.50 22.29 22.36 34,297,444 -0.10(-0.43%)
Jul 16, 2015 22.25 22.47 22.25 22.45 28,896,620 +0.27(+1.24%)
Jul 15, 2015 22.41 22.43 22.14 22.18 45,482,504 -0.25(-1.11%)
Jul 14, 2015 22.18 22.43 22.13 22.43 39,374,732 +0.15(+0.69%)
Jul 13, 2015 22.19 22.33 22.14 22.27 41,972,628 +0.15(+0.66%)
Jul 10, 2015 22.11 22.25 21.96 22.13 48,546,984 +0.17(+0.76%)
Jul 09, 2015 22.36 22.37 21.92 21.96 51,788,876 -0.26(-1.15%)
Jul 08, 2015 22.53 22.55 22.18 22.21 49,471,480 -0.33(-1.44%)
Jul 07, 2015 22.55 22.59 22.29 22.54 42,874,364 +0.10(+0.45%)
Jul 06, 2015 22.43 22.47 22.35 22.44 40,686,672 -0.08(-0.34%)
Jul 02, 2015 22.59 22.52 22.52 22.52 35,315,852 +0.10(+0.45%)
Jul 01, 2015 22.43 22.45 22.23 22.41 58,671,388 +0.03(+0.14%)
Jun 30, 2015 22.70 22.78 22.35 22.38 49,813,464 -0.16(-0.70%)
Jun 29, 2015 22.60 22.83 22.53 22.54 46,018,492 -0.22(-0.97%)
Jun 26, 2015 22.92 22.94 22.63 22.76 47,617,112 -0.04(-0.17%)
Jun 25, 2015 22.77 22.97 22.71 22.80 75,483,936 +0.25(+1.12%)
Jun 24, 2015 22.64 22.65 22.48 22.55 53,071,776 -0.08(-0.36%)
Jun 23, 2015 22.41 22.84 22.38 22.63 111,031,720 +0.55(+2.48%)
Jun 22, 2015 22.12 22.15 22.06 22.08 37,426,504 +0.03(+0.14%)
Jun 19, 2015 22.00 22.09 21.98 22.05 56,591,172 -0.02(-0.09%)
Jun 18, 2015 21.93 22.12 21.90 22.07 59,244,900 +0.14(+0.63%)
Jun 17, 2015 21.88 21.96 21.77 21.93 48,330,808 +0.08(+0.37%)
Jun 16, 2015 21.61 21.90 21.59 21.85 47,178,968 +0.16(+0.76%)
Jun 15, 2015 21.77 21.78 21.68 21.68 38,824,240 -0.15(-0.69%)
Jun 12, 2015 21.90 22.03 21.83 21.83 41,052,204 -0.14(-0.66%)
Jun 11, 2015 21.94 22.04 21.92 21.98 48,307,272 +0.10(+0.46%)
Jun 10, 2015 21.80 21.90 21.80 21.88 49,683,088 +0.13(+0.61%)
Jun 09, 2015 21.80 21.92 21.75 21.75 38,064,088 -0.05(-0.23%)
Jun 08, 2015 21.74 21.88 21.74 21.80 41,146,988 +0.01(+0.06%)
Jun 05, 2015 22.16 22.16 21.74 21.78 58,261,032 -0.44(-1.98%)
Jun 04, 2015 22.00 22.36 21.92 22.23 89,214,936 +0.15(+0.68%)
Jun 03, 2015 21.71 22.16 21.65 22.07 62,072,544 +0.42(+1.95%)
Jun 02, 2015 21.66 21.76 21.60 21.65 30,959,032 +0.01(+0.03%)
Jun 01, 2015 21.76 21.78 21.58 21.65 44,797,676 -0.12(-0.55%)
May 29, 2015 21.90 21.94 21.77 21.77 47,425,304 -0.16(-0.75%)
May 28, 2015 22.03 22.04 21.83 21.93 31,090,480 -0.09(-0.43%)
May 27, 2015 21.90 22.12 21.81 22.02 58,131,364 +0.18(+0.81%)
May 26, 2015 21.80 21.90 21.59 21.85 64,516,112 -0.03(-0.12%)
May 22, 2015 21.99 21.87 21.87 21.87 41,814,144 -0.23(-1.03%)
May 21, 2015 21.77 22.19 21.75 22.10 65,973,984 +0.28(+1.30%)
May 20, 2015 21.70 21.87 21.61 21.82 43,292,520 +0.16(+0.73%)
May 19, 2015 21.92 21.96 21.53 21.66 60,732,252 -0.31(-1.43%)
May 18, 2015 21.60 22.07 21.60 21.97 94,599,408 +0.34(+1.57%)
May 15, 2015 21.49 21.67 21.43 21.63 44,852,984 +0.13(+0.59%)
May 14, 2015 21.48 21.55 21.43 21.51 37,941,200 +0.14(+0.68%)
May 13, 2015 21.19 21.51 21.15 21.36 55,142,580 +0.15(+0.71%)
May 12, 2015 20.99 21.39 20.82 21.21 65,504,968 +0.11(+0.51%)
May 11, 2015 21.20 21.23 21.03 21.10 34,086,408 -0.13(-0.59%)
May 08, 2015 21.25 21.32 21.17 21.23 43,928,296 +0.20(+0.96%)
May 07, 2015 20.95 21.15 20.86 21.03 35,933,204 -0.01(-0.03%)
May 06, 2015 21.24 21.29 20.85 21.03 48,720,608 -0.21(-1.01%)
May 05, 2015 21.73 21.79 21.21 21.25 50,471,312 -0.51(-2.35%)
May 04, 2015 21.68 21.87 21.58 21.76 33,796,520 +0.07(+0.32%)
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.