Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 25.88 26.19 25.72 26.16 5,048,681 +0.25(+0.96%)
Jul 28, 2016 25.75 26.01 25.40 25.91 5,829,944 +0.11(+0.42%)
Jul 27, 2016 25.57 25.94 25.46 25.81 6,315,809 -0.04(-0.15%)
Jul 26, 2016 25.31 25.91 25.31 25.84 6,418,874 +0.56(+2.22%)
Jul 25, 2016 25.03 25.32 24.89 25.28 4,208,960 +0.26(+1.03%)
Jul 22, 2016 25.03 25.28 24.85 25.03 4,514,090 -0.11(-0.43%)
Jul 21, 2016 24.79 25.41 24.69 25.14 6,002,995 +0.38(+1.54%)
Jul 20, 2016 24.77 24.89 24.68 24.75 3,313,963 +0.08(+0.32%)
Jul 19, 2016 24.89 24.94 24.58 24.68 3,725,690 -0.23(-0.91%)
Jul 18, 2016 24.54 25.03 24.52 24.90 4,135,959 +0.47(+1.91%)
Jul 15, 2016 24.78 24.78 24.15 24.44 5,247,578 -0.30(-1.20%)
Jul 14, 2016 24.66 24.86 24.52 24.73 6,063,292 +0.28(+1.15%)
Jul 13, 2016 24.56 24.74 24.09 24.45 6,847,831 -0.10(-0.41%)
Jul 12, 2016 24.54 24.92 24.52 24.55 5,056,268 +0.22(+0.90%)
Jul 11, 2016 24.12 24.55 24.12 24.33 3,579,520 +0.23(+0.97%)
Jul 08, 2016 24.12 24.30 24.03 24.10 4,747,102 +0.27(+1.14%)
Jul 07, 2016 23.76 23.98 23.69 23.83 4,225,419 -0.02(-0.10%)
Jul 06, 2016 23.47 23.86 23.20 23.85 6,371,377 +0.21(+0.89%)
Jul 05, 2016 24.32 24.50 23.48 23.64 6,323,146 -0.78(-3.19%)
Jul 01, 2016 23.87 24.42 24.42 24.42 5,284,431 +0.59(+2.48%)
Jun 30, 2016 23.74 23.99 23.49 23.83 4,608,617 +0.08(+0.33%)
Jun 29, 2016 23.76 23.94 23.52 23.75 6,370,916 +0.37(+1.60%)
Jun 28, 2016 23.07 23.57 22.98 23.38 5,021,708 +0.51(+2.21%)
Jun 27, 2016 23.33 23.44 22.62 22.87 5,090,894 -0.61(-2.59%)
Jun 24, 2016 23.09 23.63 22.97 23.48 5,384,454 -0.22(-0.92%)
Jun 23, 2016 23.64 24.05 23.56 23.70 4,288,621 +0.30(+1.26%)
Jun 22, 2016 23.41 23.54 23.29 23.40 4,607,641 -0.01(-0.03%)
Jun 21, 2016 23.72 23.82 23.37 23.41 5,223,152 -0.25(-1.05%)
Jun 20, 2016 23.86 24.10 23.63 23.66 5,428,501 +0.06(+0.26%)
Jun 17, 2016 23.10 24.10 23.00 23.59 9,815,396 +0.49(+2.12%)
Jun 16, 2016 22.72 23.24 22.54 23.10 7,718,728 +0.26(+1.12%)
Jun 15, 2016 22.43 23.24 22.39 22.85 9,012,340 +0.13(+0.58%)
Jun 14, 2016 22.81 23.08 22.43 22.71 7,889,105 -0.13(-0.58%)
Jun 13, 2016 22.89 23.16 22.77 22.85 7,609,937 -0.08(-0.34%)
Jun 10, 2016 23.06 23.10 22.50 22.92 8,486,424 -0.30(-1.27%)
Jun 09, 2016 24.17 24.18 23.17 23.22 7,942,117 -1.02(-4.20%)
Jun 08, 2016 24.52 24.53 24.19 24.24 4,341,198 -0.13(-0.54%)
Jun 07, 2016 24.26 24.52 24.07 24.37 6,277,952 +0.20(+0.83%)
Jun 06, 2016 24.69 24.72 23.73 24.17 10,516,526 -0.79(-3.15%)
Jun 03, 2016 24.96 25.06 24.52 24.96 3,742,023 -0.08(-0.34%)
Jun 02, 2016 24.80 25.21 24.72 25.04 4,928,626 +0.19(+0.74%)
Jun 01, 2016 24.82 25.07 24.70 24.86 4,824,648 +0.04(+0.16%)
May 31, 2016 24.86 24.96 24.66 24.82 6,487,896 +0.11(+0.44%)
May 27, 2016 24.63 24.71 24.71 24.71 5,861,634 +0.06(+0.25%)
May 26, 2016 24.96 25.15 24.52 24.65 7,923,783 -0.09(-0.37%)
May 25, 2016 23.37 24.88 23.34 24.74 17,443,130 +1.17(+4.98%)
May 24, 2016 24.12 24.49 23.18 23.57 38,918,320 -1.89(-7.42%)
May 23, 2016 25.12 25.63 24.96 25.46 12,664,636 +0.51(+2.04%)
May 20, 2016 24.30 25.00 24.30 24.95 6,136,781 +0.62(+2.57%)
May 19, 2016 23.76 24.35 23.74 24.32 6,400,007 +0.60(+2.54%)
May 18, 2016 23.83 24.11 23.41 23.72 9,628,063 -0.88(-3.57%)
May 17, 2016 24.49 25.20 24.39 24.60 5,828,658 +0.13(+0.54%)
May 16, 2016 23.86 24.68 23.86 24.47 5,044,942 +0.59(+2.49%)
May 13, 2016 23.79 24.48 23.71 23.88 5,855,657 -0.23(-0.96%)
May 12, 2016 24.44 24.47 23.80 24.11 5,299,192 -0.22(-0.89%)
May 11, 2016 25.22 25.22 24.26 24.32 5,196,800 -1.11(-4.37%)
May 10, 2016 25.23 25.50 24.87 25.43 4,629,093 +0.24(+0.95%)
May 09, 2016 24.70 25.26 24.62 25.20 4,285,302 +0.52(+2.13%)
May 06, 2016 24.55 24.88 24.27 24.67 3,527,488 +0.29(+1.17%)
May 05, 2016 24.18 24.45 23.89 24.39 4,509,631 +0.08(+0.35%)
May 04, 2016 24.37 24.53 24.06 24.30 3,863,639 -0.19(-0.76%)
May 03, 2016 24.74 24.74 24.15 24.49 4,476,473 -0.41(-1.64%)
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.