Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 24.80 24.80 24.50 24.58 2,781,675 -0.17(-0.70%)
Jul 30, 2015 24.54 24.82 24.43 24.75 2,588,503 +0.09(+0.35%)
Jul 29, 2015 24.42 24.80 24.14 24.67 3,810,548 +0.19(+0.76%)
Jul 28, 2015 24.53 24.65 24.26 24.48 2,898,914 +0.08(+0.34%)
Jul 27, 2015 24.57 24.65 24.24 24.40 3,525,542 -0.34(-1.37%)
Jul 24, 2015 24.78 24.97 24.62 24.74 3,359,883 -0.16(-0.63%)
Jul 23, 2015 25.15 25.55 24.81 24.90 4,769,949 -0.27(-1.06%)
Jul 22, 2015 24.75 25.35 24.74 25.16 5,254,600 +0.35(+1.40%)
Jul 21, 2015 24.75 25.15 24.51 24.82 10,301,678 +0.73(+3.01%)
Jul 20, 2015 24.17 24.42 23.82 24.09 4,803,623 +0.11(+0.46%)
Jul 17, 2015 24.73 24.73 23.90 23.98 7,141,505 -0.86(-3.46%)
Jul 16, 2015 25.06 25.18 24.83 24.84 3,342,088 +0.01(+0.03%)
Jul 15, 2015 24.64 24.87 24.20 24.83 3,072,659 +0.31(+1.25%)
Jul 14, 2015 24.38 24.67 24.18 24.53 5,329,236 -0.15(-0.61%)
Jul 13, 2015 24.64 24.84 24.55 24.68 2,454,440 +0.22(+0.90%)
Jul 10, 2015 24.16 24.51 24.04 24.46 4,014,208 +0.49(+2.04%)
Jul 09, 2015 23.86 24.05 23.69 23.97 4,070,273 +0.52(+2.22%)
Jul 08, 2015 23.93 23.93 23.37 23.45 5,946,360 -0.62(-2.59%)
Jul 07, 2015 24.54 24.62 23.66 24.07 6,276,228 -0.51(-2.08%)
Jul 06, 2015 24.42 24.62 24.27 24.58 3,726,232 -0.24(-0.97%)
Jul 02, 2015 25.13 24.82 24.82 24.82 3,412,063 -0.35(-1.41%)
Jul 01, 2015 25.24 25.37 25.02 25.18 3,386,123 +0.17(+0.66%)
Jun 30, 2015 25.18 25.50 24.90 25.01 2,611,838 +0.17(+0.68%)
Jun 29, 2015 25.11 25.42 24.83 24.84 2,710,931 -0.77(-3.00%)
Jun 26, 2015 26.03 26.03 25.54 25.61 3,568,223 +0.22(+0.88%)
Jun 25, 2015 25.51 25.69 25.30 25.39 2,178,004 +0.02(+0.09%)
Jun 24, 2015 25.48 25.65 25.34 25.36 1,630,919 -0.17(-0.65%)
Jun 23, 2015 25.38 25.61 25.23 25.53 1,889,129 +0.24(+0.95%)
Jun 22, 2015 25.05 25.31 24.86 25.29 3,395,865 +0.44(+1.76%)
Jun 19, 2015 25.18 25.39 24.64 24.85 6,603,368 -0.39(-1.53%)
Jun 18, 2015 25.15 25.34 24.85 25.24 3,847,156 +0.09(+0.34%)
Jun 17, 2015 25.55 25.66 25.07 25.15 2,923,603 -0.28(-1.08%)
Jun 16, 2015 25.21 25.69 25.18 25.42 3,180,784 +0.11(+0.44%)
Jun 15, 2015 24.95 25.46 24.83 25.31 2,796,652 +0.13(+0.53%)
Jun 12, 2015 25.12 25.20 24.98 25.18 3,004,001 +0.01(+0.03%)
Jun 11, 2015 25.50 25.64 25.10 25.17 4,498,034 -0.37(-1.45%)
Jun 10, 2015 25.39 25.74 25.24 25.54 5,545,547 +0.43(+1.73%)
Jun 09, 2015 25.17 25.40 25.05 25.11 3,619,670 +0.04(+0.16%)
Jun 08, 2015 25.09 25.32 24.94 25.07 4,704,962 -0.02(-0.09%)
Jun 05, 2015 24.61 25.34 24.43 25.09 8,795,702 +0.83(+3.41%)
Jun 04, 2015 24.32 24.66 24.14 24.27 4,909,807 -0.10(-0.42%)
Jun 03, 2015 24.12 24.63 23.97 24.37 6,119,911 +0.32(+1.31%)
Jun 02, 2015 23.61 24.12 23.50 24.05 13,717,535 +1.51(+6.71%)
Jun 01, 2015 22.89 22.91 22.31 22.54 4,819,048 -0.22(-0.97%)
May 29, 2015 23.02 23.07 22.74 22.76 2,995,897 -0.19(-0.82%)
May 28, 2015 22.94 23.09 22.84 22.95 1,821,889 -0.11(-0.48%)
May 27, 2015 22.84 23.08 22.75 23.06 1,819,472 +0.24(+1.04%)
May 26, 2015 22.75 22.95 22.70 22.82 2,088,179 -0.05(-0.21%)
May 22, 2015 22.93 22.87 22.87 22.87 1,388,248 -0.06(-0.24%)
May 21, 2015 22.55 23.01 22.46 22.93 1,562,261 -0.02(-0.07%)
May 20, 2015 23.17 23.19 22.89 22.94 1,492,861 -0.25(-1.09%)
May 19, 2015 23.09 23.27 22.97 23.19 2,340,361 +0.25(+1.10%)
May 18, 2015 22.63 23.01 22.59 22.94 1,640,568 +0.34(+1.50%)
May 15, 2015 23.11 23.11 22.49 22.60 1,812,858 -0.33(-1.44%)
May 14, 2015 23.05 23.05 22.74 22.93 2,233,111 +0.02(+0.07%)
May 13, 2015 22.71 22.94 22.56 22.92 1,948,035 +0.19(+0.83%)
May 12, 2015 22.53 22.80 22.42 22.73 1,959,223 +0.14(+0.63%)
May 11, 2015 22.56 22.70 22.48 22.59 1,836,877 +0.00(+0.00%)
May 08, 2015 22.58 22.66 22.36 22.59 2,425,504 +0.11(+0.49%)
May 07, 2015 22.53 22.62 22.33 22.48 4,499,283 -0.16(-0.69%)
May 06, 2015 22.62 22.70 22.45 22.64 2,478,058 +0.11(+0.49%)
May 05, 2015 22.59 22.88 22.49 22.53 2,586,455 -0.09(-0.38%)
May 04, 2015 22.34 22.64 22.25 22.61 2,327,276 +0.34(+1.52%)
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.