Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 25.31 25.50 25.29 25.46 31,174,840 +0.15(+0.60%)
Jul 28, 2016 25.45 25.47 25.19 25.31 23,556,876 -0.12(-0.49%)
Jul 27, 2016 25.36 25.48 25.29 25.43 21,825,402 +0.01(+0.05%)
Jul 26, 2016 25.42 25.44 25.29 25.42 17,561,612 +0.03(+0.14%)
Jul 25, 2016 25.40 25.42 25.20 25.38 17,642,694 +0.03(+0.11%)
Jul 22, 2016 25.40 25.42 25.31 25.35 19,535,524 +0.02(+0.08%)
Jul 21, 2016 25.31 25.41 25.20 25.33 19,145,806 +0.02(+0.08%)
Jul 20, 2016 25.46 25.49 25.31 25.31 17,786,134 +0.03(+0.11%)
Jul 19, 2016 25.31 25.44 25.22 25.29 24,217,438 +0.00(+0.00%)
Jul 18, 2016 25.32 25.53 25.22 25.29 24,509,648 -0.09(-0.35%)
Jul 15, 2016 25.51 25.66 25.28 25.38 36,357,644 -0.10(-0.41%)
Jul 14, 2016 25.18 25.51 25.02 25.48 40,082,880 +0.42(+1.68%)
Jul 13, 2016 25.04 25.14 24.99 25.06 20,088,166 +0.05(+0.19%)
Jul 12, 2016 24.95 25.05 24.86 25.01 23,461,440 +0.06(+0.25%)
Jul 11, 2016 24.89 25.09 24.86 24.95 23,931,338 +0.02(+0.08%)
Jul 08, 2016 24.76 24.97 24.68 24.93 25,781,892 +0.24(+0.98%)
Jul 07, 2016 24.70 24.80 24.54 24.68 26,232,424 -0.06(-0.25%)
Jul 06, 2016 24.72 24.77 24.42 24.75 37,431,792 +0.03(+0.14%)
Jul 05, 2016 24.53 24.79 24.46 24.71 30,208,414 +0.17(+0.68%)
Jul 01, 2016 24.26 24.55 24.55 24.55 28,006,864 +0.25(+1.02%)
Jun 30, 2016 24.25 24.34 24.11 24.30 39,115,284 +0.14(+0.57%)
Jun 29, 2016 23.89 24.26 23.86 24.16 36,029,580 +0.39(+1.66%)
Jun 28, 2016 23.57 23.79 23.42 23.77 34,464,712 +0.44(+1.89%)
Jun 27, 2016 23.33 23.45 23.14 23.33 43,249,364 -0.12(-0.50%)
Jun 24, 2016 23.33 23.77 23.29 23.44 63,758,988 -0.43(-1.79%)
Jun 23, 2016 23.95 23.97 23.67 23.87 34,521,060 +0.08(+0.35%)
Jun 22, 2016 23.97 24.12 23.75 23.79 36,453,728 -0.19(-0.81%)
Jun 21, 2016 23.82 24.07 23.82 23.98 36,743,212 +0.17(+0.72%)
Jun 20, 2016 23.79 23.95 23.59 23.81 32,741,198 +0.19(+0.82%)
Jun 17, 2016 24.00 24.02 23.50 23.62 48,700,844 -0.37(-1.53%)
Jun 16, 2016 23.93 24.01 23.75 23.98 32,364,086 -0.03(-0.11%)
Jun 15, 2016 24.16 24.28 23.91 24.01 29,383,448 -0.14(-0.57%)
Jun 14, 2016 23.88 24.17 23.86 24.15 45,933,288 +0.17(+0.72%)
Jun 13, 2016 24.17 24.26 23.95 23.97 43,023,140 -0.38(-1.56%)
Jun 10, 2016 24.23 24.42 24.17 24.35 29,758,556 -0.01(-0.06%)
Jun 09, 2016 24.19 24.50 24.17 24.37 34,975,636 +0.04(+0.17%)
Jun 08, 2016 23.99 24.38 23.93 24.33 32,587,610 +0.28(+1.18%)
Jun 07, 2016 24.04 24.15 23.98 24.04 34,063,820 -0.06(-0.26%)
Jun 06, 2016 23.95 24.15 23.89 24.11 29,595,236 +0.17(+0.69%)
Jun 03, 2016 24.06 24.07 23.77 23.94 39,014,084 -0.12(-0.52%)
Jun 02, 2016 23.94 24.15 23.82 24.06 43,729,824 +0.08(+0.35%)
Jun 01, 2016 23.95 24.11 23.89 23.98 33,492,310 +0.03(+0.14%)
May 31, 2016 23.93 23.98 23.73 23.95 47,494,824 +0.06(+0.26%)
May 27, 2016 23.73 23.88 23.88 23.88 29,653,576 +0.12(+0.52%)
May 26, 2016 23.64 23.91 23.64 23.76 36,647,604 +0.06(+0.23%)
May 25, 2016 23.55 23.74 23.51 23.70 30,483,424 +0.17(+0.73%)
May 24, 2016 23.25 23.59 23.25 23.53 41,093,412 +0.30(+1.28%)
May 23, 2016 23.35 23.40 23.22 23.24 34,544,904 -0.05(-0.21%)
May 20, 2016 23.10 23.39 23.08 23.28 50,095,648 +0.25(+1.08%)
May 19, 2016 22.88 23.07 22.75 23.04 38,626,656 +0.14(+0.63%)
May 18, 2016 22.78 23.04 22.75 22.89 28,917,678 +0.10(+0.42%)
May 17, 2016 22.96 23.01 22.72 22.79 45,609,844 -0.24(-1.05%)
May 16, 2016 22.73 23.07 22.64 23.04 31,949,748 +0.13(+0.57%)
May 13, 2016 23.00 23.08 22.87 22.90 29,726,988 +0.00(+0.00%)
May 12, 2016 22.93 22.97 22.72 22.90 36,771,656 +0.02(+0.09%)
May 11, 2016 23.09 23.16 22.88 22.88 44,045,632 -0.25(-1.06%)
May 10, 2016 23.15 23.18 22.91 23.13 36,218,424 -0.01(-0.06%)
May 09, 2016 22.95 23.24 22.94 23.14 46,006,692 +0.16(+0.71%)
May 06, 2016 22.84 22.99 22.72 22.98 33,861,280 +0.01(+0.03%)
May 05, 2016 22.83 23.08 22.79 22.97 34,727,952 +0.12(+0.51%)
May 04, 2016 23.04 23.20 22.81 22.86 52,715,424 -0.21(-0.89%)
May 03, 2016 23.03 23.25 22.75 23.06 104,532,712 +0.62(+2.74%)
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.