Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 24.03 24.17 23.92 24.06 4,705,298 +0.13(+0.53%)
Jul 30, 2015 23.94 24.07 23.79 23.93 4,193,832 +0.00(+0.00%)
Jul 29, 2015 23.95 24.06 23.84 23.93 5,611,705 -0.01(-0.03%)
Jul 28, 2015 23.91 24.06 23.60 23.94 4,285,887 +0.05(+0.22%)
Jul 27, 2015 23.91 24.11 23.78 23.88 4,151,168 -0.30(-1.23%)
Jul 24, 2015 24.55 24.60 24.13 24.18 3,639,412 -0.30(-1.22%)
Jul 23, 2015 24.60 24.74 24.37 24.48 3,755,100 -0.13(-0.54%)
Jul 22, 2015 24.27 24.61 24.27 24.61 3,882,792 +0.23(+0.95%)
Jul 21, 2015 24.41 24.47 24.12 24.38 5,420,715 -0.10(-0.43%)
Jul 20, 2015 24.32 24.62 24.09 24.49 7,851,485 -0.01(-0.03%)
Jul 17, 2015 25.01 25.07 24.19 24.49 13,714,766 -1.50(-5.79%)
Jul 16, 2015 25.71 26.33 25.59 26.00 5,361,007 +0.36(+1.39%)
Jul 15, 2015 25.69 25.71 25.48 25.64 3,332,844 -0.12(-0.46%)
Jul 14, 2015 25.52 25.80 25.41 25.76 4,358,331 +0.16(+0.64%)
Jul 13, 2015 25.57 25.64 25.40 25.60 3,759,218 +0.32(+1.27%)
Jul 10, 2015 25.34 25.41 25.23 25.28 5,102,376 +0.19(+0.77%)
Jul 09, 2015 25.20 25.33 24.97 25.08 4,163,654 +0.11(+0.45%)
Jul 08, 2015 24.99 25.14 24.78 24.97 3,641,589 -0.21(-0.83%)
Jul 07, 2015 24.95 25.32 24.58 25.18 5,564,421 +0.35(+1.41%)
Jul 06, 2015 24.56 25.03 24.52 24.83 2,922,316 -0.13(-0.51%)
Jul 02, 2015 25.05 24.96 24.96 24.96 4,082,794 +0.02(+0.09%)
Jul 01, 2015 24.55 24.96 24.42 24.93 5,289,111 +0.64(+2.64%)
Jun 30, 2015 24.67 24.67 24.26 24.29 4,837,868 -0.09(-0.37%)
Jun 29, 2015 25.10 25.10 24.33 24.38 6,265,429 -0.92(-3.65%)
Jun 26, 2015 25.37 25.71 25.28 25.31 8,409,769 +0.10(+0.41%)
Jun 25, 2015 25.41 25.58 25.18 25.20 4,841,656 -0.07(-0.29%)
Jun 24, 2015 26.06 26.25 25.26 25.28 6,680,727 -0.70(-2.70%)
Jun 23, 2015 26.04 26.31 25.96 25.98 5,280,660 -0.04(-0.14%)
Jun 22, 2015 26.19 26.34 25.90 26.01 3,311,075 -0.02(-0.09%)
Jun 19, 2015 25.87 26.30 25.74 26.04 5,862,464 -0.04(-0.17%)
Jun 18, 2015 25.52 26.14 25.49 26.08 6,125,867 +0.74(+2.94%)
Jun 17, 2015 25.70 25.77 25.19 25.34 3,441,839 -0.28(-1.11%)
Jun 16, 2015 25.50 25.62 25.34 25.62 4,140,429 +0.20(+0.79%)
Jun 15, 2015 25.30 25.49 25.14 25.42 3,782,149 -0.06(-0.23%)
Jun 12, 2015 25.33 25.68 25.31 25.48 2,611,956 +0.00(+0.00%)
Jun 11, 2015 25.49 25.78 25.44 25.48 3,243,223 -0.01(-0.06%)
Jun 10, 2015 25.30 25.52 25.22 25.49 4,455,493 +0.29(+1.15%)
Jun 09, 2015 25.38 25.66 25.14 25.20 4,308,851 -0.17(-0.68%)
Jun 08, 2015 25.60 25.73 25.32 25.37 4,827,938 -0.18(-0.70%)
Jun 05, 2015 25.58 25.74 25.47 25.55 5,082,478 +0.00(+0.00%)
Jun 04, 2015 25.77 26.16 25.54 25.55 4,197,086 -0.40(-1.54%)
Jun 03, 2015 25.71 26.27 25.63 25.95 4,519,120 +0.22(+0.86%)
Jun 02, 2015 25.38 25.93 25.35 25.73 5,523,776 +0.30(+1.16%)
Jun 01, 2015 25.79 25.82 25.39 25.43 6,149,145 -0.24(-0.95%)
May 29, 2015 25.28 25.88 25.28 25.68 7,550,159 +0.38(+1.52%)
May 28, 2015 25.43 25.52 25.18 25.29 5,220,408 -0.13(-0.52%)
May 27, 2015 25.20 25.70 25.17 25.43 7,395,110 +0.34(+1.36%)
May 26, 2015 25.36 25.45 25.00 25.09 6,879,557 -0.32(-1.25%)
May 22, 2015 26.26 25.40 25.40 25.40 10,484,837 -0.58(-2.22%)
May 21, 2015 27.08 27.08 25.91 25.98 24,312,626 +0.98(+3.94%)
May 20, 2015 25.71 25.74 24.96 25.00 14,548,381 -0.89(-3.43%)
May 19, 2015 26.11 26.15 25.75 25.88 6,984,814 -0.08(-0.31%)
May 18, 2015 25.34 26.12 25.26 25.97 9,546,098 +0.37(+1.45%)
May 15, 2015 25.80 25.84 25.53 25.60 7,414,559 -0.17(-0.66%)
May 14, 2015 26.94 26.94 25.74 25.77 10,364,335 -1.02(-3.81%)
May 13, 2015 27.39 27.39 26.64 26.79 5,734,903 -0.44(-1.63%)
May 12, 2015 27.19 27.30 26.95 27.23 4,927,989 -0.13(-0.46%)
May 11, 2015 27.02 27.51 27.02 27.36 3,939,197 +0.27(+0.98%)
May 08, 2015 26.95 27.18 26.83 27.09 3,913,528 +0.36(+1.36%)
May 07, 2015 26.12 26.81 26.05 26.73 4,059,508 +0.59(+2.27%)
May 06, 2015 26.41 26.45 26.03 26.14 4,785,362 -0.11(-0.42%)
May 05, 2015 26.42 26.58 26.14 26.25 4,507,262 -0.13(-0.48%)
May 04, 2015 26.03 26.46 26.02 26.37 3,850,755 +0.34(+1.31%)
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.