Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 23.77 23.91 23.66 23.79 4,756,888 +0.13(+0.53%)
Jul 30, 2015 23.68 23.81 23.54 23.67 4,239,814 +0.00(+0.00%)
Jul 29, 2015 23.69 23.79 23.58 23.67 5,673,233 -0.01(-0.03%)
Jul 28, 2015 23.65 23.80 23.34 23.68 4,332,878 +0.05(+0.22%)
Jul 27, 2015 23.65 23.85 23.52 23.62 4,196,682 -0.29(-1.23%)
Jul 24, 2015 24.28 24.33 23.87 23.92 3,679,315 -0.29(-1.22%)
Jul 23, 2015 24.33 24.47 24.10 24.21 3,796,271 -0.13(-0.54%)
Jul 22, 2015 24.01 24.35 24.01 24.35 3,925,363 +0.23(+0.95%)
Jul 21, 2015 24.15 24.20 23.86 24.12 5,480,148 -0.10(-0.43%)
Jul 20, 2015 24.05 24.35 23.82 24.22 7,937,570 -0.01(-0.03%)
Jul 17, 2015 24.74 24.80 23.93 24.23 13,865,136 -1.49(-5.79%)
Jul 16, 2015 25.43 26.04 25.31 25.72 5,419,786 +0.35(+1.39%)
Jul 15, 2015 25.41 25.43 25.20 25.36 3,369,386 -0.12(-0.46%)
Jul 14, 2015 25.24 25.52 25.14 25.48 4,406,116 +0.16(+0.64%)
Jul 13, 2015 25.29 25.36 25.13 25.32 3,800,434 +0.32(+1.27%)
Jul 10, 2015 25.07 25.14 24.96 25.00 5,158,319 +0.19(+0.77%)
Jul 09, 2015 24.93 25.05 24.70 24.81 4,209,305 +0.11(+0.45%)
Jul 08, 2015 24.72 24.86 24.51 24.70 3,681,516 -0.21(-0.83%)
Jul 07, 2015 24.68 25.05 24.31 24.91 5,625,430 +0.35(+1.41%)
Jul 06, 2015 24.30 24.76 24.25 24.56 2,954,357 -0.13(-0.51%)
Jul 02, 2015 24.78 24.69 24.69 24.69 4,127,559 +0.02(+0.09%)
Jul 01, 2015 24.28 24.69 24.16 24.66 5,347,102 +0.63(+2.64%)
Jun 30, 2015 24.40 24.41 23.99 24.03 4,890,911 -0.09(-0.37%)
Jun 29, 2015 24.83 24.83 24.07 24.12 6,334,124 -0.91(-3.65%)
Jun 26, 2015 25.09 25.43 25.01 25.03 8,501,975 +0.10(+0.41%)
Jun 25, 2015 25.14 25.31 24.91 24.93 4,894,741 -0.07(-0.29%)
Jun 24, 2015 25.78 25.97 24.98 25.00 6,753,976 -0.69(-2.70%)
Jun 23, 2015 25.76 26.03 25.68 25.70 5,338,558 -0.04(-0.14%)
Jun 22, 2015 25.90 26.05 25.61 25.73 3,347,379 -0.02(-0.09%)
Jun 19, 2015 25.59 26.02 25.46 25.75 5,926,741 -0.04(-0.17%)
Jun 18, 2015 25.25 25.86 25.21 25.80 6,193,032 +0.74(+2.94%)
Jun 17, 2015 25.42 25.49 24.91 25.06 3,479,575 -0.28(-1.10%)
Jun 16, 2015 25.22 25.34 25.07 25.34 4,185,826 +0.20(+0.79%)
Jun 15, 2015 25.03 25.21 24.87 25.14 3,823,617 -0.06(-0.23%)
Jun 12, 2015 25.05 25.40 25.03 25.20 2,640,594 +0.00(+0.00%)
Jun 11, 2015 25.21 25.50 25.17 25.20 3,278,782 -0.01(-0.06%)
Jun 10, 2015 25.03 25.25 24.94 25.22 4,504,344 +0.29(+1.15%)
Jun 09, 2015 25.11 25.39 24.87 24.93 4,356,094 -0.17(-0.68%)
Jun 08, 2015 25.33 25.45 25.05 25.10 4,880,873 -0.18(-0.70%)
Jun 05, 2015 25.30 25.46 25.19 25.27 5,138,203 +0.00(+0.00%)
Jun 04, 2015 25.49 25.87 25.26 25.27 4,243,104 -0.40(-1.54%)
Jun 03, 2015 25.43 25.98 25.35 25.67 4,568,669 +0.22(+0.86%)
Jun 02, 2015 25.11 25.65 25.07 25.45 5,584,340 +0.29(+1.16%)
Jun 01, 2015 25.51 25.54 25.11 25.16 6,216,565 -0.24(-0.95%)
May 29, 2015 25.00 25.60 25.00 25.40 7,632,941 +0.38(+1.52%)
May 28, 2015 25.15 25.25 24.91 25.02 5,277,646 -0.13(-0.52%)
May 27, 2015 24.93 25.42 24.89 25.15 7,476,191 +0.34(+1.36%)
May 26, 2015 25.08 25.17 24.73 24.81 6,954,986 -0.31(-1.25%)
May 22, 2015 25.98 25.13 25.13 25.13 10,599,795 -0.57(-2.22%)
May 21, 2015 26.79 26.79 25.63 25.70 24,579,196 +0.97(+3.94%)
May 20, 2015 25.43 25.46 24.69 24.73 14,707,892 -0.88(-3.43%)
May 19, 2015 25.83 25.87 25.47 25.60 7,061,397 -0.08(-0.31%)
May 18, 2015 25.07 25.84 24.98 25.68 9,650,763 +0.37(+1.45%)
May 15, 2015 25.52 25.56 25.25 25.32 7,495,854 -0.17(-0.66%)
May 14, 2015 26.64 26.64 25.46 25.49 10,477,972 -1.01(-3.81%)
May 13, 2015 27.09 27.09 26.35 26.50 5,797,781 -0.44(-1.63%)
May 12, 2015 26.89 27.01 26.66 26.94 4,982,021 -0.12(-0.46%)
May 11, 2015 26.73 27.21 26.73 27.06 3,982,388 +0.26(+0.98%)
May 08, 2015 26.66 26.89 26.54 26.80 3,956,437 +0.36(+1.36%)
May 07, 2015 25.84 26.52 25.77 26.44 4,104,018 +0.59(+2.27%)
May 06, 2015 26.12 26.17 25.75 25.85 4,837,829 -0.11(-0.42%)
May 05, 2015 26.13 26.29 25.86 25.96 4,556,681 -0.12(-0.48%)
May 04, 2015 25.75 26.17 25.74 26.09 3,892,975 +0.34(+1.31%)
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.