Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 25.84 26.03 25.81 25.98 30,544,636 +0.15(+0.60%)
Jul 28, 2016 25.98 26.00 25.71 25.83 23,080,670 -0.13(-0.49%)
Jul 27, 2016 25.88 26.00 25.81 25.95 21,384,198 +0.01(+0.05%)
Jul 26, 2016 25.94 25.97 25.81 25.94 17,206,600 +0.04(+0.14%)
Jul 25, 2016 25.92 25.95 25.72 25.91 17,286,046 +0.03(+0.11%)
Jul 22, 2016 25.92 25.95 25.84 25.88 19,140,610 +0.02(+0.08%)
Jul 21, 2016 25.83 25.93 25.72 25.86 18,758,770 +0.02(+0.08%)
Jul 20, 2016 25.99 26.01 25.84 25.84 17,426,586 +0.03(+0.11%)
Jul 19, 2016 25.83 25.97 25.74 25.81 23,727,878 +0.00(+0.00%)
Jul 18, 2016 25.84 26.05 25.74 25.81 24,014,182 -0.09(-0.35%)
Jul 15, 2016 26.04 26.19 25.80 25.90 35,622,668 -0.11(-0.41%)
Jul 14, 2016 25.70 26.03 25.53 26.00 39,272,600 +0.43(+1.68%)
Jul 13, 2016 25.55 25.66 25.50 25.57 19,682,080 +0.05(+0.19%)
Jul 12, 2016 25.46 25.57 25.38 25.53 22,987,162 +0.06(+0.25%)
Jul 11, 2016 25.41 25.60 25.38 25.46 23,447,562 +0.02(+0.08%)
Jul 08, 2016 25.27 25.49 25.19 25.44 25,260,706 +0.25(+0.98%)
Jul 07, 2016 25.21 25.31 25.04 25.19 25,702,132 -0.06(-0.25%)
Jul 06, 2016 25.23 25.29 24.92 25.26 36,675,100 +0.04(+0.14%)
Jul 05, 2016 25.03 25.30 24.97 25.22 29,597,748 +0.17(+0.67%)
Jul 01, 2016 24.76 25.05 25.05 25.05 27,440,700 +0.25(+1.02%)
Jun 30, 2016 24.75 24.84 24.61 24.80 38,324,560 +0.14(+0.57%)
Jun 29, 2016 24.38 24.76 24.35 24.66 35,301,236 +0.40(+1.66%)
Jun 28, 2016 24.05 24.28 23.91 24.26 33,768,000 +0.45(+1.89%)
Jun 27, 2016 23.81 23.93 23.62 23.81 42,375,072 -0.12(-0.50%)
Jun 24, 2016 23.81 24.26 23.77 23.93 62,470,092 -0.44(-1.79%)
Jun 23, 2016 24.44 24.47 24.16 24.36 33,823,212 +0.08(+0.35%)
Jun 22, 2016 24.47 24.61 24.24 24.28 35,716,812 -0.20(-0.81%)
Jun 21, 2016 24.31 24.57 24.31 24.48 36,000,440 +0.18(+0.72%)
Jun 20, 2016 24.29 24.44 24.07 24.30 32,079,330 +0.20(+0.82%)
Jun 17, 2016 24.50 24.52 23.99 24.10 47,716,348 -0.37(-1.53%)
Jun 16, 2016 24.43 24.50 24.24 24.48 31,709,842 -0.03(-0.12%)
Jun 15, 2016 24.66 24.79 24.41 24.50 28,789,456 -0.14(-0.57%)
Jun 14, 2016 24.37 24.67 24.36 24.64 45,004,740 +0.18(+0.72%)
Jun 13, 2016 24.67 24.76 24.44 24.47 42,153,420 -0.39(-1.56%)
Jun 10, 2016 24.73 24.93 24.67 24.86 29,156,984 -0.01(-0.06%)
Jun 09, 2016 24.69 25.00 24.67 24.87 34,268,596 +0.04(+0.17%)
Jun 08, 2016 24.49 24.88 24.42 24.83 31,928,846 +0.29(+1.18%)
Jun 07, 2016 24.54 24.64 24.48 24.54 33,375,214 -0.06(-0.26%)
Jun 06, 2016 24.44 24.64 24.38 24.60 28,996,964 +0.17(+0.69%)
Jun 03, 2016 24.56 24.57 24.26 24.43 38,225,408 -0.13(-0.52%)
Jun 02, 2016 24.43 24.64 24.31 24.56 42,845,820 +0.08(+0.35%)
Jun 01, 2016 24.44 24.61 24.38 24.48 32,815,258 +0.04(+0.14%)
May 31, 2016 24.42 24.48 24.22 24.44 46,534,708 +0.06(+0.26%)
May 27, 2016 24.22 24.38 24.38 24.38 29,054,124 +0.13(+0.52%)
May 26, 2016 24.13 24.41 24.13 24.25 35,906,768 +0.06(+0.23%)
May 25, 2016 24.03 24.23 24.00 24.19 29,867,196 +0.18(+0.73%)
May 24, 2016 23.73 24.07 23.73 24.02 40,262,700 +0.30(+1.28%)
May 23, 2016 23.83 23.88 23.70 23.72 33,846,576 -0.05(-0.21%)
May 20, 2016 23.58 23.88 23.56 23.76 49,082,956 +0.25(+1.08%)
May 19, 2016 23.36 23.55 23.22 23.51 37,845,812 +0.15(+0.63%)
May 18, 2016 23.25 23.51 23.22 23.36 28,333,104 +0.10(+0.42%)
May 17, 2016 23.43 23.48 23.19 23.26 44,687,832 -0.25(-1.05%)
May 16, 2016 23.19 23.55 23.11 23.51 31,303,878 +0.13(+0.57%)
May 13, 2016 23.48 23.56 23.34 23.38 29,126,052 +0.00(+0.00%)
May 12, 2016 23.40 23.44 23.19 23.38 36,028,312 +0.02(+0.09%)
May 11, 2016 23.57 23.64 23.35 23.36 43,155,244 -0.24(-1.02%)
May 10, 2016 23.62 23.64 23.37 23.60 35,502,556 -0.01(-0.06%)
May 09, 2016 23.41 23.70 23.40 23.61 45,097,356 +0.17(+0.71%)
May 06, 2016 23.30 23.45 23.18 23.44 33,192,002 +0.01(+0.03%)
May 05, 2016 23.30 23.54 23.25 23.43 34,041,540 +0.12(+0.51%)
May 04, 2016 23.50 23.67 23.27 23.32 51,673,488 -0.21(-0.89%)
May 03, 2016 23.49 23.71 23.21 23.53 102,466,592 +0.63(+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.