Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 21.45 21.55 21.16 21.22 1,109,051 -0.13(-0.61%)
Jul 30, 2015 21.85 22.38 21.14 21.35 4,123,030 -0.78(-3.52%)
Jul 29, 2015 21.61 22.35 21.56 22.13 1,845,302 +0.53(+2.45%)
Jul 28, 2015 21.76 21.81 21.47 21.60 999,279 -0.03(-0.14%)
Jul 27, 2015 21.97 21.97 21.56 21.63 2,031,327 -0.46(-2.08%)
Jul 24, 2015 22.69 22.80 22.03 22.09 1,677,854 -0.65(-2.86%)
Jul 23, 2015 23.70 23.81 22.61 22.74 1,325,102 -0.88(-3.73%)
Jul 22, 2015 23.70 23.82 23.55 23.62 833,150 -0.13(-0.55%)
Jul 21, 2015 24.07 24.13 23.68 23.75 681,016 -0.30(-1.25%)
Jul 20, 2015 23.87 24.06 23.73 24.05 818,344 +0.18(+0.75%)
Jul 17, 2015 23.92 24.02 23.82 23.87 1,187,094 -0.06(-0.25%)
Jul 16, 2015 23.78 24.18 23.78 23.93 1,530,740 +0.29(+1.23%)
Jul 15, 2015 23.92 23.98 23.58 23.64 861,506 -0.30(-1.25%)
Jul 14, 2015 23.78 24.01 23.65 23.94 994,157 +0.15(+0.63%)
Jul 13, 2015 23.56 23.85 23.39 23.79 864,881 +0.37(+1.58%)
Jul 10, 2015 22.97 23.56 22.89 23.42 884,967 +0.71(+3.13%)
Jul 09, 2015 23.05 23.19 22.64 22.71 695,730 -0.06(-0.26%)
Jul 08, 2015 22.69 23.17 22.69 22.77 1,199,677 -0.12(-0.52%)
Jul 07, 2015 23.16 23.37 22.65 22.89 1,383,858 -0.30(-1.29%)
Jul 06, 2015 22.79 23.22 22.72 23.19 1,045,819 +0.30(+1.31%)
Jul 02, 2015 23.39 22.89 22.89 22.89 905,000 -0.37(-1.59%)
Jul 01, 2015 23.02 23.29 22.82 23.26 1,182,724 +0.41(+1.79%)
Jun 30, 2015 22.70 23.09 22.55 22.85 1,072,743 +0.30(+1.33%)
Jun 29, 2015 23.19 23.25 22.52 22.55 947,109 -0.74(-3.18%)
Jun 26, 2015 23.03 23.60 22.99 23.29 5,079,630 +0.26(+1.13%)
Jun 25, 2015 23.05 23.15 22.94 23.03 712,861 +0.09(+0.39%)
Jun 24, 2015 23.22 23.47 22.92 22.94 1,591,714 -0.41(-1.76%)
Jun 23, 2015 23.69 23.83 23.27 23.35 1,217,005 -0.38(-1.60%)
Jun 22, 2015 24.19 24.21 23.70 23.73 1,082,325 -0.26(-1.08%)
Jun 19, 2015 24.06 24.17 23.86 23.99 1,178,914 +0.04(+0.17%)
Jun 18, 2015 23.38 24.06 23.26 23.95 1,089,607 +0.56(+2.39%)
Jun 17, 2015 23.59 23.67 23.20 23.39 1,674,415 -0.11(-0.47%)
Jun 16, 2015 24.00 24.04 23.49 23.50 1,520,856 -0.55(-2.29%)
Jun 15, 2015 24.12 24.20 23.92 24.05 2,139,708 -0.19(-0.78%)
Jun 12, 2015 24.23 24.32 24.07 24.24 357,826 -0.06(-0.25%)
Jun 11, 2015 24.36 24.47 24.26 24.30 505,324 -0.06(-0.25%)
Jun 10, 2015 24.33 24.56 24.21 24.36 730,552 +0.19(+0.79%)
Jun 09, 2015 24.09 24.21 24.01 24.17 728,361 +0.00(+0.00%)
Jun 08, 2015 24.40 24.49 24.16 24.17 626,311 -0.28(-1.15%)
Jun 05, 2015 24.08 24.50 24.00 24.45 735,062 +0.34(+1.41%)
Jun 04, 2015 24.21 24.46 24.07 24.11 1,728,671 -0.19(-0.78%)
Jun 03, 2015 24.31 24.41 24.13 24.30 719,022 +0.05(+0.21%)
Jun 02, 2015 24.34 24.51 24.22 24.25 836,499 -0.24(-0.98%)
Jun 01, 2015 24.90 24.90 24.36 24.49 990,450 -0.37(-1.49%)
May 29, 2015 24.89 24.91 24.59 24.86 697,319 -0.03(-0.12%)
May 28, 2015 24.60 24.94 24.58 24.89 680,399 +0.19(+0.77%)
May 27, 2015 24.50 24.77 24.25 24.70 772,499 +0.25(+1.02%)
May 26, 2015 24.55 24.61 24.31 24.45 769,210 -0.15(-0.61%)
May 22, 2015 24.77 24.60 24.60 24.60 704,100 -0.17(-0.69%)
May 21, 2015 24.47 24.82 24.23 24.77 920,671 +0.28(+1.14%)
May 20, 2015 24.65 24.80 24.46 24.49 808,926 -0.16(-0.65%)
May 19, 2015 24.60 24.66 24.38 24.65 667,412 +0.13(+0.53%)
May 18, 2015 24.48 24.61 24.32 24.52 708,673 +0.02(+0.08%)
May 15, 2015 24.39 24.64 24.31 24.50 656,328 +0.16(+0.66%)
May 14, 2015 24.28 24.52 24.12 24.34 776,175 +0.14(+0.58%)
May 13, 2015 24.43 24.48 24.15 24.20 622,335 -0.22(-0.90%)
May 12, 2015 24.23 24.47 23.93 24.42 864,946 +0.11(+0.45%)
May 11, 2015 24.48 24.64 24.24 24.31 654,508 -0.13(-0.53%)
May 08, 2015 24.70 24.77 24.33 24.44 1,151,959 -0.06(-0.24%)
May 07, 2015 24.04 24.51 24.04 24.50 788,382 +0.43(+1.79%)
May 06, 2015 23.82 24.16 23.55 24.07 1,208,239 +0.28(+1.18%)
May 05, 2015 24.29 24.34 23.65 23.79 843,014 -0.54(-2.22%)
May 04, 2015 24.39 24.50 24.08 24.33 1,346,933 -0.03(-0.12%)
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.