Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 20.74 20.77 20.42 20.55 4,276,250 -0.20(-0.98%)
Jul 30, 2015 20.44 20.94 20.39 20.75 5,690,738 +0.28(+1.38%)
Jul 29, 2015 20.31 20.56 20.27 20.47 3,950,365 +0.05(+0.26%)
Jul 28, 2015 20.45 20.54 20.20 20.42 4,340,596 -0.02(-0.09%)
Jul 27, 2015 20.42 20.51 20.20 20.43 6,634,663 -0.12(-0.56%)
Jul 24, 2015 20.84 20.86 20.29 20.55 7,162,592 -0.28(-1.36%)
Jul 23, 2015 20.93 21.02 20.75 20.83 5,256,579 -0.15(-0.72%)
Jul 22, 2015 21.04 21.11 20.66 20.98 7,683,048 -0.02(-0.11%)
Jul 21, 2015 21.17 21.34 20.84 21.00 6,235,171 -0.25(-1.19%)
Jul 20, 2015 21.56 21.63 21.04 21.26 7,572,893 -0.27(-1.23%)
Jul 17, 2015 22.81 22.86 21.01 21.52 17,083,066 -0.74(-3.34%)
Jul 16, 2015 22.76 22.89 22.20 22.27 6,284,646 -0.39(-1.72%)
Jul 15, 2015 22.86 22.97 22.47 22.66 3,714,169 -0.20(-0.87%)
Jul 14, 2015 23.08 23.11 22.81 22.85 3,406,711 -0.25(-1.09%)
Jul 13, 2015 22.55 23.13 22.50 23.11 5,644,672 +0.64(+2.84%)
Jul 10, 2015 23.01 23.02 22.34 22.47 6,053,086 -0.35(-1.55%)
Jul 09, 2015 23.30 23.47 22.79 22.82 4,563,111 -0.23(-1.00%)
Jul 08, 2015 22.93 23.30 22.86 23.05 4,786,044 +0.00(+0.00%)
Jul 07, 2015 22.88 23.12 22.71 23.05 3,969,275 +0.24(+1.05%)
Jul 06, 2015 22.81 22.96 22.68 22.81 4,652,554 -0.27(-1.15%)
Jul 02, 2015 23.29 23.08 23.08 23.08 3,244,522 -0.24(-1.02%)
Jul 01, 2015 22.97 23.33 22.50 23.32 5,256,529 +0.58(+2.53%)
Jun 30, 2015 23.05 23.14 22.62 22.74 3,220,314 -0.19(-0.81%)
Jun 29, 2015 23.58 23.66 22.90 22.93 2,926,626 -0.89(-3.72%)
Jun 26, 2015 23.57 24.10 23.55 23.81 6,972,273 +0.25(+1.05%)
Jun 25, 2015 23.69 23.73 23.37 23.57 3,560,433 -0.10(-0.43%)
Jun 24, 2015 23.74 23.91 23.64 23.67 6,096,127 -0.06(-0.24%)
Jun 23, 2015 23.80 23.95 23.68 23.73 3,105,911 -0.06(-0.24%)
Jun 22, 2015 23.72 23.89 23.64 23.78 2,701,529 +0.17(+0.73%)
Jun 19, 2015 23.89 23.97 23.55 23.61 5,872,042 -0.30(-1.24%)
Jun 18, 2015 23.94 24.20 23.89 23.91 3,524,967 +0.05(+0.20%)
Jun 17, 2015 23.50 23.89 23.32 23.86 3,316,665 +0.50(+2.16%)
Jun 16, 2015 22.96 23.36 22.84 23.35 3,289,643 +0.45(+1.97%)
Jun 15, 2015 23.04 23.06 22.76 22.90 3,252,014 -0.23(-1.00%)
Jun 12, 2015 23.42 23.55 23.09 23.13 3,712,467 -0.41(-1.75%)
Jun 11, 2015 23.30 23.55 23.28 23.54 2,928,658 +0.22(+0.93%)
Jun 10, 2015 23.13 23.52 23.04 23.33 3,332,713 +0.30(+1.31%)
Jun 09, 2015 23.00 23.22 22.89 23.03 3,160,159 +0.17(+0.76%)
Jun 08, 2015 22.73 22.96 22.67 22.85 3,151,131 +0.17(+0.76%)
Jun 05, 2015 22.42 22.79 22.41 22.68 3,394,438 +0.24(+1.07%)
Jun 04, 2015 22.62 22.73 22.34 22.44 3,222,299 -0.27(-1.21%)
Jun 03, 2015 22.72 22.76 22.49 22.72 4,419,338 +0.07(+0.31%)
Jun 02, 2015 22.73 22.96 22.64 22.65 3,238,765 -0.20(-0.87%)
Jun 01, 2015 22.88 23.16 22.68 22.85 3,094,831 -0.00(-0.02%)
May 29, 2015 22.81 22.96 22.58 22.85 4,003,536 -0.04(-0.19%)
May 28, 2015 23.12 23.12 22.81 22.89 2,377,920 -0.22(-0.96%)
May 27, 2015 23.12 23.22 22.88 23.12 4,427,102 +0.04(+0.15%)
May 26, 2015 23.27 23.27 23.06 23.08 5,711,878 -0.24(-1.02%)
May 22, 2015 23.19 23.32 23.32 23.32 4,393,840 +0.19(+0.84%)
May 21, 2015 22.73 23.26 22.71 23.12 5,593,213 +0.32(+1.40%)
May 20, 2015 22.71 22.83 22.45 22.81 4,740,790 +0.12(+0.51%)
May 19, 2015 22.92 22.93 22.47 22.69 5,993,467 -0.24(-1.03%)
May 18, 2015 23.42 23.59 22.83 22.93 3,963,605 -0.58(-2.49%)
May 15, 2015 23.29 23.65 23.27 23.51 4,433,634 +0.19(+0.82%)
May 14, 2015 22.93 23.35 22.75 23.32 4,710,874 +0.49(+2.14%)
May 13, 2015 23.45 23.45 22.71 22.83 5,869,976 -0.62(-2.64%)
May 12, 2015 23.75 23.81 23.44 23.45 3,735,795 -0.45(-1.90%)
May 11, 2015 23.62 23.98 23.45 23.90 4,750,141 +0.22(+0.94%)
May 08, 2015 23.56 23.79 23.55 23.68 6,284,181 +0.27(+1.17%)
May 07, 2015 23.66 23.81 23.36 23.41 6,149,439 -0.32(-1.36%)
May 06, 2015 24.09 24.09 23.61 23.73 5,609,295 -0.37(-1.52%)
May 05, 2015 24.34 24.42 23.93 24.09 3,845,007 -0.19(-0.79%)
May 04, 2015 24.47 24.66 24.22 24.29 4,160,584 -0.15(-0.62%)
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.