Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 26.08 26.15 25.71 25.76 12,949,088 -0.23(-0.88%)
Jul 30, 2015 26.23 26.30 25.74 25.99 12,892,667 -0.35(-1.32%)
Jul 29, 2015 26.01 26.45 25.88 26.34 15,107,048 +0.38(+1.48%)
Jul 28, 2015 25.72 25.99 25.54 25.96 36,290,536 +0.30(+1.18%)
Jul 27, 2015 25.67 25.84 25.49 25.65 17,370,878 -0.21(-0.81%)
Jul 24, 2015 26.41 26.43 25.82 25.86 17,609,868 -0.18(-0.70%)
Jul 23, 2015 25.88 26.20 25.76 26.05 44,129,612 -0.02(-0.07%)
Jul 22, 2015 25.86 26.39 25.84 26.07 36,739,232 -0.14(-0.52%)
Jul 21, 2015 25.79 26.56 25.64 26.20 48,389,980 +0.03(+0.11%)
Jul 20, 2015 24.64 26.89 24.36 26.18 40,912,512 +0.61(+2.40%)
Jul 17, 2015 25.47 25.73 25.01 25.56 161,246,080 +0.27(+1.07%)
Jul 16, 2015 25.18 25.72 25.06 25.29 80,454,768 +0.83(+3.39%)
Jul 15, 2015 24.57 24.76 24.38 24.46 33,634,048 -0.06(-0.24%)
Jul 14, 2015 24.44 24.79 24.44 24.52 28,456,868 +0.05(+0.19%)
Jul 13, 2015 24.07 24.58 24.05 24.47 38,246,772 +0.42(+1.76%)
Jul 10, 2015 24.04 24.10 23.70 24.05 22,048,398 +0.23(+0.97%)
Jul 09, 2015 23.87 24.03 23.74 23.82 23,697,332 +0.30(+1.28%)
Jul 08, 2015 23.72 23.80 23.47 23.52 37,089,060 -0.38(-1.60%)
Jul 07, 2015 24.17 24.17 23.56 23.90 54,684,948 +0.09(+0.36%)
Jul 06, 2015 23.70 24.05 23.60 23.81 41,939,568 -0.04(-0.15%)
Jul 02, 2015 23.54 23.85 23.85 23.85 101,649,104 +0.55(+2.36%)
Jul 01, 2015 23.52 23.52 23.07 23.30 21,394,404 +0.07(+0.31%)
Jun 30, 2015 23.16 23.37 22.91 23.23 22,469,976 +0.34(+1.47%)
Jun 29, 2015 23.39 23.46 22.79 22.89 19,847,742 -0.64(-2.73%)
Jun 26, 2015 23.75 23.80 23.41 23.54 17,350,810 -0.22(-0.91%)
Jun 25, 2015 23.78 23.91 23.71 23.75 15,573,668 -0.01(-0.02%)
Jun 24, 2015 23.95 24.06 23.72 23.76 21,861,456 -0.12(-0.52%)
Jun 23, 2015 23.82 23.90 23.69 23.88 14,349,421 +0.07(+0.29%)
Jun 22, 2015 23.75 23.87 23.63 23.81 13,400,075 +0.22(+0.95%)
Jun 19, 2015 23.44 23.70 23.39 23.59 27,333,364 +0.19(+0.79%)
Jun 18, 2015 23.39 23.57 23.38 23.40 18,120,932 +0.05(+0.23%)
Jun 17, 2015 23.33 23.56 23.23 23.35 11,823,366 +0.01(+0.05%)
Jun 16, 2015 23.09 23.86 23.05 23.34 24,407,012 +0.20(+0.87%)
Jun 15, 2015 22.99 23.21 22.85 23.14 21,020,176 -0.01(-0.03%)
Jun 12, 2015 23.26 23.40 23.13 23.14 17,937,124 -0.17(-0.71%)
Jun 11, 2015 23.41 23.52 23.19 23.31 18,409,314 -0.01(-0.03%)
Jun 10, 2015 23.35 23.50 23.22 23.32 23,031,962 +0.02(+0.10%)
Jun 09, 2015 23.42 23.46 23.04 23.29 24,767,160 -0.17(-0.72%)
Jun 08, 2015 24.11 24.11 23.31 23.46 31,992,636 -0.92(-3.76%)
Jun 05, 2015 24.10 24.41 24.06 24.38 26,187,934 +0.29(+1.18%)
Jun 04, 2015 23.82 24.12 23.80 24.10 20,028,682 +0.19(+0.77%)
Jun 03, 2015 24.05 24.10 23.72 23.91 20,523,436 +0.00(+0.02%)
Jun 02, 2015 23.95 24.31 23.87 23.91 18,391,694 -0.22(-0.90%)
Jun 01, 2015 23.73 24.31 23.73 24.12 36,554,828 +0.46(+1.96%)
May 29, 2015 23.39 23.77 23.27 23.66 38,071,548 +0.31(+1.32%)
May 28, 2015 22.84 23.50 22.73 23.35 23,312,066 +0.46(+1.99%)
May 27, 2015 22.70 22.99 22.60 22.90 11,095,027 +0.25(+1.12%)
May 26, 2015 23.15 23.16 22.57 22.65 16,362,806 -0.38(-1.67%)
May 22, 2015 23.03 23.03 23.03 23.03 27,989,284 -0.01(-0.03%)
May 21, 2015 22.75 23.11 22.75 23.04 13,339,206 +0.23(+1.00%)
May 20, 2015 22.93 22.98 22.60 22.81 12,715,885 -0.04(-0.17%)
May 19, 2015 23.00 23.03 22.83 22.85 7,629,897 -0.08(-0.35%)
May 18, 2015 22.84 23.01 22.81 22.93 10,209,427 +0.02(+0.08%)
May 15, 2015 23.19 23.46 22.89 22.91 16,031,410 -0.27(-1.15%)
May 14, 2015 22.84 23.18 22.73 23.18 15,841,818 +0.50(+2.19%)
May 13, 2015 22.57 22.90 22.38 22.68 16,530,661 +0.20(+0.87%)
May 12, 2015 22.30 22.59 22.20 22.48 11,829,104 -0.02(-0.07%)
May 11, 2015 22.69 22.82 22.44 22.50 11,827,183 -0.19(-0.82%)
May 08, 2015 22.61 22.74 22.55 22.68 12,500,344 +0.33(+1.48%)
May 07, 2015 22.17 22.45 22.10 22.35 17,182,770 +0.18(+0.82%)
May 06, 2015 22.29 22.41 21.95 22.17 18,190,522 -0.17(-0.77%)
May 05, 2015 22.66 22.76 22.32 22.34 20,430,994 -0.45(-1.99%)
May 04, 2015 22.81 22.94 22.70 22.79 10,701,025 -0.07(-0.31%)
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.