Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 25.70 25.85 25.18 25.25 2,909,210 -0.29(-1.14%)
Jul 30, 2015 25.84 26.07 25.43 25.54 2,468,012 -0.41(-1.58%)
Jul 29, 2015 25.29 27.05 25.14 25.95 4,240,276 +0.66(+2.61%)
Jul 28, 2015 24.32 25.45 24.23 25.29 1,820,552 +1.11(+4.57%)
Jul 27, 2015 24.28 24.34 23.59 24.18 3,451,820 -0.30(-1.25%)
Jul 24, 2015 25.80 25.80 24.36 24.48 2,462,780 -1.20(-4.67%)
Jul 23, 2015 25.69 25.80 25.30 25.68 1,449,026 +0.16(+0.63%)
Jul 22, 2015 25.67 25.73 25.43 25.52 1,619,590 -0.17(-0.66%)
Jul 21, 2015 26.19 26.61 25.45 25.70 1,894,084 -0.37(-1.42%)
Jul 20, 2015 26.99 27.02 26.01 26.07 1,647,708 -0.88(-3.27%)
Jul 17, 2015 26.75 26.95 26.51 26.95 1,850,738 +0.16(+0.58%)
Jul 16, 2015 26.45 27.11 26.39 26.79 2,702,502 +0.42(+1.59%)
Jul 15, 2015 26.72 26.73 26.14 26.37 1,141,980 -0.21(-0.79%)
Jul 14, 2015 26.52 26.75 26.39 26.58 1,347,470 -0.01(-0.02%)
Jul 13, 2015 26.00 26.80 25.76 26.59 1,911,258 +0.88(+3.42%)
Jul 10, 2015 25.59 25.96 25.37 25.70 1,638,716 +0.58(+2.33%)
Jul 09, 2015 25.25 25.73 25.02 25.12 2,420,988 -0.03(-0.12%)
Jul 08, 2015 26.18 26.18 25.09 25.15 2,961,688 -1.12(-4.26%)
Jul 07, 2015 26.96 26.96 25.53 26.27 6,640,548 -0.52(-1.94%)
Jul 06, 2015 27.61 27.83 26.70 26.79 6,691,824 -1.04(-3.72%)
Jul 02, 2015 27.77 27.82 27.82 27.82 1,881,800 +0.05(+0.20%)
Jul 01, 2015 27.68 27.85 27.57 27.77 1,867,072 +0.22(+0.82%)
Jun 30, 2015 27.36 27.77 27.29 27.55 2,390,178 +0.34(+1.25%)
Jun 29, 2015 26.76 27.49 26.54 27.20 1,857,778 +0.33(+1.23%)
Jun 26, 2015 27.29 27.37 27.05 26.88 4,138,966 -0.65(-2.36%)
Jun 25, 2015 27.18 27.93 27.05 27.52 4,894,760 +0.54(+1.98%)
Jun 24, 2015 26.90 27.06 26.83 26.99 2,622,612 +0.07(+0.26%)
Jun 23, 2015 26.91 27.35 26.80 26.92 1,826,250 -0.06(-0.22%)
Jun 22, 2015 27.04 27.11 26.92 26.98 1,093,140 +0.11(+0.39%)
Jun 19, 2015 27.00 27.39 26.80 26.88 3,408,066 +0.06(+0.22%)
Jun 18, 2015 27.12 27.18 26.81 26.82 2,454,674 -0.22(-0.81%)
Jun 17, 2015 26.52 27.18 26.50 27.04 2,356,950 +0.52(+1.98%)
Jun 16, 2015 26.82 26.82 26.20 26.51 2,240,292 -0.09(-0.36%)
Jun 15, 2015 26.23 26.79 26.10 26.61 1,517,852 +0.36(+1.35%)
Jun 12, 2015 26.10 26.32 26.10 26.25 1,658,918 -0.04(-0.13%)
Jun 11, 2015 26.38 26.46 26.20 26.29 2,579,894 -0.00(-0.02%)
Jun 10, 2015 26.49 26.49 26.10 26.29 3,051,824 +0.09(+0.36%)
Jun 09, 2015 26.41 26.55 26.07 26.20 2,673,786 -0.11(-0.40%)
Jun 08, 2015 26.48 26.60 26.16 26.30 2,604,680 -0.29(-1.07%)
Jun 05, 2015 26.91 26.91 26.33 26.59 2,097,246 -0.19(-0.71%)
Jun 04, 2015 26.25 27.40 26.25 26.77 3,921,748 +0.25(+0.94%)
Jun 03, 2015 26.57 26.82 26.25 26.52 1,950,762 -0.03(-0.11%)
Jun 02, 2015 26.05 26.73 25.98 26.55 3,805,502 +0.45(+1.70%)
Jun 01, 2015 26.01 26.19 25.52 26.11 2,204,262 +0.09(+0.37%)
May 29, 2015 25.80 26.15 25.53 26.02 2,021,502 +0.16(+0.60%)
May 28, 2015 25.51 25.98 25.51 25.86 1,447,640 +0.18(+0.72%)
May 27, 2015 25.59 26.03 25.38 25.68 1,844,896 +0.14(+0.53%)
May 26, 2015 25.57 25.81 25.34 25.54 2,257,738 -0.23(-0.87%)
May 22, 2015 25.78 25.77 25.77 25.77 2,209,400 +0.12(+0.45%)
May 21, 2015 25.61 26.17 25.58 25.65 2,284,526 -0.10(-0.39%)
May 20, 2015 25.57 26.50 25.44 25.75 6,010,840 +0.12(+0.49%)
May 19, 2015 23.84 25.62 23.75 25.62 7,183,172 +1.79(+7.49%)
May 18, 2015 23.50 23.96 23.50 23.84 3,280,822 +0.16(+0.70%)
May 15, 2015 23.43 23.96 23.25 23.68 2,597,410 +0.48(+2.05%)
May 14, 2015 23.34 23.41 23.16 23.20 3,043,260 -0.04(-0.15%)
May 13, 2015 23.00 23.27 22.77 23.23 2,172,758 +0.27(+1.20%)
May 12, 2015 23.28 23.45 22.86 22.96 2,634,538 -0.37(-1.59%)
May 11, 2015 23.78 23.99 23.33 23.33 4,027,766 -0.45(-1.89%)
May 08, 2015 24.02 24.09 23.50 23.78 2,972,336 -0.12(-0.50%)
May 07, 2015 23.11 24.02 23.05 23.90 5,131,620 +0.55(+2.38%)
May 06, 2015 22.95 24.45 22.88 23.34 16,131,824 +3.30(+16.46%)
May 05, 2015 20.95 21.29 19.75 20.05 7,654,736 -0.99(-4.71%)
May 04, 2015 20.81 21.20 20.73 21.04 2,350,588 +0.23(+1.08%)
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.