Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 25.22 25.69 25.07 25.45 2,885,531 +0.35(+1.39%)
Jul 30, 2015 24.52 25.21 24.36 25.10 2,205,398 +0.24(+0.97%)
Jul 29, 2015 24.87 25.00 24.46 24.86 1,782,534 -0.15(-0.60%)
Jul 28, 2015 25.15 25.29 24.90 25.01 2,066,885 -0.01(-0.04%)
Jul 27, 2015 25.45 25.67 24.82 25.02 2,618,428 -0.75(-2.91%)
Jul 24, 2015 26.14 26.50 25.72 25.77 2,634,446 +0.18(+0.70%)
Jul 23, 2015 25.41 25.77 25.17 25.59 3,690,644 +0.45(+1.79%)
Jul 22, 2015 25.64 25.64 25.04 25.14 2,145,212 -0.39(-1.53%)
Jul 21, 2015 25.00 25.57 25.00 25.53 2,730,548 +0.58(+2.32%)
Jul 20, 2015 25.56 25.59 24.86 24.95 1,858,216 -0.64(-2.50%)
Jul 17, 2015 25.58 26.10 25.37 25.59 4,061,406 +0.32(+1.27%)
Jul 16, 2015 24.56 25.36 24.56 25.27 3,052,900 +0.95(+3.91%)
Jul 15, 2015 24.48 24.72 24.20 24.32 1,846,985 -0.17(-0.69%)
Jul 14, 2015 24.26 24.61 24.19 24.49 2,009,728 +0.20(+0.82%)
Jul 13, 2015 23.92 24.35 23.88 24.29 2,820,445 +0.49(+2.06%)
Jul 10, 2015 23.75 23.98 23.53 23.80 1,878,258 +0.53(+2.28%)
Jul 09, 2015 23.58 23.73 23.16 23.27 2,558,358 +0.05(+0.22%)
Jul 08, 2015 23.58 23.60 23.10 23.22 3,199,302 -0.62(-2.60%)
Jul 07, 2015 23.94 23.94 23.25 23.84 2,350,087 -0.10(-0.42%)
Jul 06, 2015 23.92 24.36 23.79 23.94 2,217,595 -0.14(-0.58%)
Jul 02, 2015 24.39 24.08 24.08 24.08 2,118,500 -0.31(-1.27%)
Jul 01, 2015 24.03 24.45 23.90 24.39 4,286,984 +0.71(+3.00%)
Jun 30, 2015 23.85 23.94 23.37 23.68 2,422,075 -0.01(-0.04%)
Jun 29, 2015 23.98 24.25 23.60 23.69 2,363,877 -0.68(-2.79%)
Jun 26, 2015 25.06 25.07 24.06 24.37 4,160,763 -0.70(-2.79%)
Jun 25, 2015 25.18 25.24 24.98 25.07 1,886,725 +0.03(+0.12%)
Jun 24, 2015 25.28 25.38 24.97 25.04 1,541,036 -0.37(-1.46%)
Jun 23, 2015 25.58 25.59 25.21 25.41 2,229,817 -0.07(-0.27%)
Jun 22, 2015 25.45 25.82 25.32 25.48 2,744,369 -0.18(-0.70%)
Jun 19, 2015 26.00 26.00 25.49 25.66 2,763,346 -0.31(-1.19%)
Jun 18, 2015 26.02 26.20 25.94 25.97 2,686,242 -0.06(-0.23%)
Jun 17, 2015 25.67 26.13 25.60 26.03 2,974,121 +0.42(+1.64%)
Jun 16, 2015 25.83 25.95 25.45 25.61 2,887,476 -0.29(-1.12%)
Jun 15, 2015 25.46 26.00 25.31 25.90 3,348,931 +0.26(+1.01%)
Jun 12, 2015 25.33 25.75 25.30 25.64 3,051,450 +0.15(+0.59%)
Jun 11, 2015 25.28 25.60 25.18 25.49 3,443,341 +0.30(+1.19%)
Jun 10, 2015 24.72 25.30 24.68 25.19 4,030,173 +0.54(+2.19%)
Jun 09, 2015 24.68 24.86 24.29 24.65 1,951,560 +0.02(+0.08%)
Jun 08, 2015 24.91 25.00 24.20 24.63 4,405,226 -0.37(-1.48%)
Jun 05, 2015 24.97 25.18 24.63 25.00 4,714,347 +0.36(+1.46%)
Jun 04, 2015 25.37 25.49 24.52 24.64 6,424,044 +0.20(+0.82%)
Jun 03, 2015 24.57 24.75 24.25 24.44 6,271,644 +0.24(+0.99%)
Jun 02, 2015 24.00 24.42 23.80 24.20 3,273,560 +0.15(+0.62%)
Jun 01, 2015 24.24 24.38 23.73 24.05 2,911,684 -0.07(-0.29%)
May 29, 2015 24.01 24.55 23.89 24.12 4,741,045 +0.07(+0.29%)
May 28, 2015 23.68 24.07 23.68 24.05 3,567,525 +0.29(+1.22%)
May 27, 2015 23.45 23.95 23.24 23.76 3,569,909 +0.60(+2.59%)
May 26, 2015 23.30 23.39 22.96 23.16 2,056,208 -0.08(-0.34%)
May 22, 2015 23.03 23.24 23.24 23.24 1,594,800 +0.10(+0.43%)
May 21, 2015 23.04 23.22 22.82 23.14 1,449,080 +0.05(+0.22%)
May 20, 2015 23.06 23.31 22.80 23.09 2,969,900 +0.18(+0.79%)
May 19, 2015 22.88 23.02 22.69 22.91 1,701,422 +0.06(+0.26%)
May 18, 2015 22.50 22.93 22.36 22.85 2,175,772 +0.35(+1.56%)
May 15, 2015 22.29 22.52 22.18 22.50 1,603,944 +0.17(+0.76%)
May 14, 2015 22.06 22.40 21.89 22.33 1,781,119 +0.31(+1.41%)
May 13, 2015 22.00 22.10 21.88 22.02 2,211,148 -0.01(-0.05%)
May 12, 2015 21.96 22.16 21.66 22.03 1,726,279 -0.03(-0.14%)
May 11, 2015 22.02 22.29 21.90 22.06 1,909,597 +0.00(+0.00%)
May 08, 2015 21.71 22.14 21.65 22.06 3,515,590 +0.63(+2.94%)
May 07, 2015 21.11 21.51 20.92 21.43 2,265,108 +0.34(+1.61%)
May 06, 2015 21.16 21.23 20.67 21.09 2,612,414 +0.01(+0.05%)
May 05, 2015 21.56 21.67 21.01 21.08 2,829,050 -0.54(-2.50%)
May 04, 2015 21.91 22.14 21.30 21.62 7,143,518 +0.33(+1.55%)
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.