Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 22.91 22.91 22.63 22.77 34,525,560 +0.03(+0.14%)
Jul 30, 2015 22.89 23.17 22.69 22.74 33,792,788 -0.08(-0.34%)
Jul 29, 2015 22.77 22.91 22.65 22.82 33,649,308 +0.04(+0.17%)
Jul 28, 2015 22.43 22.95 22.37 22.78 42,164,252 +0.48(+2.15%)
Jul 27, 2015 22.08 22.35 21.73 22.30 53,595,728 +0.23(+1.03%)
Jul 24, 2015 22.44 22.53 22.07 22.07 40,198,216 -0.42(-1.87%)
Jul 23, 2015 22.54 22.79 22.36 22.49 42,318,828 -0.01(-0.04%)
Jul 22, 2015 22.47 22.69 22.36 22.50 46,256,532 -0.09(-0.40%)
Jul 21, 2015 22.78 23.01 22.55 22.59 57,427,412 -0.30(-1.31%)
Jul 20, 2015 23.30 23.30 22.86 22.89 42,965,540 -0.29(-1.26%)
Jul 17, 2015 23.33 23.44 22.89 23.18 55,550,584 -0.34(-1.44%)
Jul 16, 2015 23.97 23.98 22.89 23.52 103,177,032 +0.17(+0.71%)
Jul 15, 2015 23.32 23.59 23.18 23.36 60,704,296 +0.03(+0.14%)
Jul 14, 2015 23.33 23.69 23.16 23.32 50,466,968 -0.06(-0.27%)
Jul 13, 2015 23.02 23.46 22.96 23.39 33,625,988 +0.44(+1.92%)
Jul 10, 2015 22.97 23.09 22.77 22.95 39,947,484 +0.19(+0.83%)
Jul 09, 2015 23.38 23.51 22.67 22.76 59,958,880 -0.45(-1.93%)
Jul 08, 2015 23.13 23.34 22.93 23.21 57,488,940 -0.31(-1.34%)
Jul 07, 2015 23.50 23.54 22.89 23.52 55,321,244 -0.11(-0.47%)
Jul 06, 2015 23.79 23.95 23.47 23.63 41,270,352 -0.41(-1.69%)
Jul 02, 2015 23.74 24.04 24.04 24.04 34,457,468 +0.29(+1.24%)
Jul 01, 2015 23.98 24.03 23.61 23.74 34,551,120 -0.18(-0.77%)
Jun 30, 2015 24.09 24.14 23.72 23.93 43,746,104 +0.02(+0.08%)
Jun 29, 2015 24.15 24.37 23.84 23.91 44,740,928 -0.50(-2.03%)
Jun 26, 2015 24.79 24.80 24.20 24.40 79,017,272 -0.76(-3.03%)
Jun 25, 2015 25.19 25.42 25.16 25.16 28,909,846 +0.06(+0.25%)
Jun 24, 2015 25.29 25.29 25.08 25.10 29,637,764 -0.14(-0.55%)
Jun 23, 2015 25.41 25.44 25.12 25.24 22,877,336 -0.14(-0.54%)
Jun 22, 2015 25.38 25.47 25.23 25.38 30,012,172 +0.15(+0.59%)
Jun 19, 2015 25.49 25.62 25.14 25.23 49,589,376 -0.24(-0.96%)
Jun 18, 2015 25.23 25.56 25.17 25.47 35,236,544 +0.34(+1.35%)
Jun 17, 2015 24.98 25.24 24.93 25.13 35,840,628 +0.25(+1.00%)
Jun 16, 2015 24.59 24.98 24.49 24.89 25,748,478 +0.19(+0.78%)
Jun 15, 2015 24.48 24.79 24.34 24.69 29,458,676 +0.05(+0.22%)
Jun 12, 2015 24.95 25.25 24.55 24.64 40,209,300 -0.42(-1.66%)
Jun 11, 2015 25.13 25.25 25.05 25.05 30,873,022 +0.02(+0.09%)
Jun 10, 2015 24.75 25.29 24.68 25.03 42,379,408 +0.45(+1.82%)
Jun 09, 2015 24.64 24.90 24.50 24.58 43,192,632 -0.04(-0.16%)
Jun 08, 2015 25.02 25.13 24.55 24.62 48,520,952 -0.42(-1.70%)
Jun 05, 2015 25.39 25.40 25.04 25.05 35,313,420 -0.37(-1.45%)
Jun 04, 2015 25.57 25.74 25.33 25.42 42,914,500 -0.33(-1.28%)
Jun 03, 2015 26.09 26.13 25.64 25.75 48,483,404 -0.42(-1.62%)
Jun 02, 2015 26.46 26.55 26.07 26.17 46,210,320 -0.50(-1.87%)
Jun 01, 2015 27.04 27.21 26.49 26.67 59,409,104 -0.44(-1.61%)
May 29, 2015 26.93 27.34 26.91 27.11 55,357,188 +0.35(+1.32%)
May 28, 2015 26.54 26.86 26.49 26.75 34,405,332 +0.24(+0.89%)
May 27, 2015 26.12 26.63 26.08 26.52 38,354,696 +0.48(+1.83%)
May 26, 2015 26.17 26.19 25.83 26.04 36,348,336 -0.27(-1.03%)
May 22, 2015 26.33 26.31 26.31 26.31 26,499,192 -0.08(-0.30%)
May 21, 2015 26.12 26.40 26.01 26.39 27,038,268 +0.14(+0.54%)
May 20, 2015 26.01 26.35 25.97 26.25 27,152,360 +0.17(+0.66%)
May 19, 2015 26.24 26.26 25.95 26.08 27,798,198 -0.20(-0.78%)
May 18, 2015 25.94 26.28 25.84 26.28 30,112,444 +0.33(+1.27%)
May 15, 2015 26.03 26.05 25.76 25.95 21,801,536 +0.02(+0.06%)
May 14, 2015 25.85 26.06 25.78 25.94 26,815,656 +0.26(+1.01%)
May 13, 2015 25.38 25.88 25.38 25.68 26,023,414 +0.31(+1.21%)
May 12, 2015 25.52 25.57 25.17 25.37 31,183,710 -0.35(-1.35%)
May 11, 2015 25.71 25.73 25.51 25.71 23,338,070 -0.09(-0.34%)
May 08, 2015 25.57 25.86 25.44 25.80 34,230,308 +0.44(+1.72%)
May 07, 2015 25.38 25.67 25.31 25.36 27,298,802 +0.02(+0.08%)
May 06, 2015 25.57 25.79 25.12 25.35 40,661,136 -0.33(-1.29%)
May 05, 2015 25.96 26.04 25.62 25.68 37,855,720 -0.43(-1.66%)
May 04, 2015 25.98 26.16 25.94 26.11 27,383,042 +0.01(+0.03%)
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.