Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 21.66 21.68 21.41 21.45 9,772,615 -0.41(-1.88%)
Jul 30, 2015 21.97 22.08 21.73 21.86 8,154,854 +0.17(+0.78%)
Jul 29, 2015 21.50 21.77 21.39 21.69 11,690,751 +0.06(+0.27%)
Jul 28, 2015 21.40 21.66 21.23 21.64 14,169,337 +0.72(+3.44%)
Jul 27, 2015 20.97 21.10 20.81 20.92 15,640,242 -0.30(-1.42%)
Jul 24, 2015 21.51 21.55 21.12 21.22 12,590,295 -0.42(-1.96%)
Jul 23, 2015 21.83 21.88 21.51 21.64 14,856,986 -0.35(-1.61%)
Jul 22, 2015 22.28 22.29 21.94 21.99 11,681,687 -0.48(-2.12%)
Jul 21, 2015 22.45 22.60 22.44 22.47 9,763,213 -0.01(-0.05%)
Jul 20, 2015 22.65 22.67 22.48 22.48 7,122,098 -0.21(-0.95%)
Jul 17, 2015 22.88 22.88 22.63 22.70 7,331,671 -0.24(-1.06%)
Jul 16, 2015 23.09 23.10 22.90 22.94 7,903,815 -0.29(-1.25%)
Jul 15, 2015 23.29 23.33 23.07 23.23 6,904,953 -0.17(-0.72%)
Jul 14, 2015 23.19 23.42 23.16 23.40 5,941,632 +0.21(+0.93%)
Jul 13, 2015 23.24 23.27 23.14 23.18 5,920,128 +0.03(+0.15%)
Jul 10, 2015 23.26 23.32 22.90 23.15 9,992,080 +0.45(+1.97%)
Jul 09, 2015 22.98 23.04 22.70 22.70 9,402,788 -0.01(-0.05%)
Jul 08, 2015 22.79 22.87 22.60 22.71 10,222,663 -0.32(-1.41%)
Jul 07, 2015 22.80 23.13 22.48 23.04 18,208,120 -0.12(-0.50%)
Jul 06, 2015 23.49 23.57 23.12 23.16 14,585,256 -0.80(-3.34%)
Jul 02, 2015 23.63 23.96 23.96 23.96 20,292,682 +1.17(+5.14%)
Jul 01, 2015 23.00 23.01 22.70 22.78 11,216,525 -0.40(-1.73%)
Jun 30, 2015 23.24 23.29 23.03 23.18 12,359,397 -0.20(-0.87%)
Jun 29, 2015 23.65 23.79 23.34 23.39 10,338,909 -0.60(-2.52%)
Jun 26, 2015 24.14 24.25 23.92 23.99 7,300,836 -0.31(-1.29%)
Jun 25, 2015 24.32 24.48 24.15 24.30 11,560,665 +0.03(+0.14%)
Jun 24, 2015 23.96 24.38 23.96 24.27 10,968,266 +0.17(+0.70%)
Jun 23, 2015 23.98 24.14 23.98 24.10 4,528,156 +0.01(+0.05%)
Jun 22, 2015 24.07 24.23 23.98 24.09 5,874,803 +0.21(+0.90%)
Jun 19, 2015 23.91 24.00 23.80 23.87 5,230,034 -0.06(-0.27%)
Jun 18, 2015 23.96 24.13 23.89 23.94 6,180,601 +0.03(+0.12%)
Jun 17, 2015 23.90 24.03 23.67 23.91 5,604,243 +0.17(+0.73%)
Jun 16, 2015 23.74 23.75 23.42 23.74 11,783,649 -0.01(-0.02%)
Jun 15, 2015 23.41 23.78 23.40 23.74 7,176,308 +0.07(+0.29%)
Jun 12, 2015 23.83 23.84 23.61 23.67 5,315,502 -0.36(-1.50%)
Jun 11, 2015 24.00 24.16 23.95 24.03 7,024,613 +0.08(+0.34%)
Jun 10, 2015 23.94 24.04 23.88 23.95 8,537,851 +0.42(+1.80%)
Jun 09, 2015 23.49 23.64 23.37 23.53 5,808,100 +0.01(+0.05%)
Jun 08, 2015 23.48 23.64 23.45 23.51 4,855,053 -0.02(-0.07%)
Jun 05, 2015 23.28 23.69 23.24 23.53 9,621,660 -0.03(-0.15%)
Jun 04, 2015 23.92 23.78 23.50 23.57 8,985,086 -0.35(-1.48%)
Jun 03, 2015 24.08 24.15 23.91 23.92 4,835,999 -0.16(-0.65%)
Jun 02, 2015 23.93 24.20 23.93 24.08 6,461,242 +0.32(+1.34%)
Jun 01, 2015 23.89 23.89 23.59 23.76 7,060,755 -0.30(-1.23%)
May 29, 2015 24.03 24.21 23.91 24.05 5,423,698 -0.05(-0.22%)
May 28, 2015 24.14 24.14 23.94 24.11 5,419,727 -0.14(-0.57%)
May 27, 2015 24.15 24.39 24.14 24.25 5,484,017 +0.09(+0.38%)
May 26, 2015 24.33 24.34 24.05 24.15 7,536,431 -0.50(-2.05%)
May 22, 2015 24.76 24.66 24.66 24.66 4,459,443 -0.23(-0.93%)
May 21, 2015 24.72 24.99 24.66 24.89 7,291,508 +0.48(+1.95%)
May 20, 2015 24.41 24.54 24.34 24.41 5,231,932 +0.15(+0.60%)
May 19, 2015 24.50 24.50 24.22 24.27 9,915,437 -0.32(-1.32%)
May 18, 2015 24.62 24.70 24.55 24.59 6,750,344 -0.24(-0.98%)
May 15, 2015 24.74 24.94 24.62 24.84 6,777,456 -0.09(-0.35%)
May 14, 2015 25.01 25.06 24.91 24.92 8,003,281 +0.11(+0.44%)
May 13, 2015 24.99 25.01 24.77 24.81 5,791,425 +0.05(+0.19%)
May 12, 2015 24.65 24.92 24.65 24.77 6,552,045 +0.06(+0.26%)
May 11, 2015 24.92 24.96 24.68 24.70 7,329,935 -0.08(-0.30%)
May 08, 2015 24.81 24.86 24.52 24.78 9,150,141 +0.51(+2.10%)
May 07, 2015 24.38 24.39 24.02 24.27 8,652,011 -0.39(-1.58%)
May 06, 2015 24.84 24.90 24.58 24.66 6,973,578 -0.00(-0.00%)
May 05, 2015 24.88 25.09 24.64 24.66 10,872,007 -0.18(-0.71%)
May 04, 2015 24.81 24.96 24.78 24.84 8,992,111 +0.10(+0.42%)
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.