Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 25.06 25.14 24.93 25.06 115,322,120 -0.03(-0.12%)
Jul 28, 2016 24.73 25.12 24.73 25.09 165,691,840 +0.33(+1.35%)
Jul 27, 2016 25.07 25.09 24.71 24.76 383,839,936 +1.51(+6.50%)
Jul 26, 2016 23.28 23.56 23.19 23.25 233,066,544 -0.16(-0.69%)
Jul 25, 2016 23.63 23.77 23.31 23.41 167,765,696 -0.32(-1.34%)
Jul 22, 2016 23.87 23.87 23.64 23.73 117,733,792 -0.19(-0.77%)
Jul 21, 2016 24.01 24.29 23.84 23.91 135,924,400 -0.13(-0.53%)
Jul 20, 2016 24.05 24.16 23.99 24.04 109,237,232 +0.02(+0.09%)
Jul 19, 2016 23.94 24.05 23.89 24.02 98,863,688 +0.01(+0.04%)
Jul 18, 2016 23.74 24.08 23.71 24.01 151,736,720 +0.25(+1.06%)
Jul 15, 2016 23.79 23.88 23.69 23.76 125,315,520 -0.00(-0.01%)
Jul 14, 2016 23.42 23.81 23.40 23.76 161,763,184 +0.46(+1.98%)
Jul 13, 2016 23.43 23.49 23.29 23.30 107,647,800 -0.13(-0.56%)
Jul 12, 2016 23.37 23.50 23.36 23.43 100,428,232 +0.11(+0.45%)
Jul 11, 2016 23.27 23.48 23.26 23.32 98,914,112 +0.07(+0.31%)
Jul 08, 2016 23.20 23.07 23.07 23.25 120,222,200 +0.18(+0.77%)
Jul 07, 2016 23.01 23.21 23.00 23.07 104,498,512 +0.22(+0.95%)
Jul 05, 2016 22.94 22.94 22.72 22.86 115,177,328 -0.20(-0.89%)
Jul 01, 2016 22.96 23.06 23.06 23.06 108,223,296 +0.07(+0.30%)
Jun 30, 2016 22.71 23.03 22.69 22.99 148,990,896 +0.29(+1.27%)
Jun 29, 2016 22.60 22.74 22.52 22.70 151,879,184 +0.19(+0.87%)
Jun 28, 2016 22.34 22.52 22.16 22.51 168,121,312 +0.37(+1.68%)
Jun 27, 2016 22.37 22.38 22.00 22.13 193,800,096 -0.33(-1.46%)
Jun 24, 2016 22.34 22.76 22.28 22.46 313,159,424 -0.65(-2.81%)
Jun 23, 2016 23.07 23.16 22.91 23.11 133,884,760 +0.13(+0.58%)
Jun 22, 2016 23.15 23.30 22.93 22.98 121,473,208 -0.09(-0.38%)
Jun 21, 2016 22.83 23.17 22.77 23.07 147,714,272 +0.19(+0.85%)
Jun 20, 2016 23.09 23.22 22.85 22.87 143,044,336 -0.06(-0.24%)
Jun 17, 2016 23.24 23.24 22.92 22.93 253,684,160 -0.53(-2.28%)
Jun 16, 2016 23.20 23.51 23.11 23.46 130,185,992 +0.10(+0.42%)
Jun 15, 2016 23.52 23.67 23.34 23.36 122,409,952 -0.08(-0.33%)
Jun 14, 2016 23.40 23.68 23.27 23.44 132,751,160 +0.03(+0.12%)
Jun 13, 2016 23.73 23.83 23.35 23.41 158,049,328 -0.36(-1.51%)
Jun 10, 2016 23.70 23.89 23.68 23.77 131,868,616 -0.20(-0.82%)
Jun 09, 2016 23.69 24.05 23.68 23.96 110,594,128 +0.17(+0.72%)
Jun 08, 2016 23.81 23.94 23.73 23.79 86,667,752 -0.02(-0.09%)
Jun 07, 2016 23.87 24.02 23.80 23.82 93,124,320 +0.10(+0.41%)
Jun 06, 2016 23.57 24.50 23.46 23.72 96,842,080 +0.17(+0.72%)
Jun 03, 2016 23.52 23.63 23.44 23.55 118,528,920 +0.05(+0.20%)
Jun 02, 2016 23.47 23.53 23.24 23.50 167,108,544 -0.18(-0.75%)
Jun 01, 2016 23.81 23.94 23.65 23.68 121,277,720 -0.34(-1.40%)
May 31, 2016 23.95 24.15 23.77 24.02 175,890,960 -0.12(-0.49%)
May 27, 2016 23.91 24.13 24.13 24.13 151,113,840 -0.01(-0.06%)
May 26, 2016 23.97 24.22 23.72 24.15 234,190,304 +0.19(+0.79%)
May 25, 2016 23.73 23.99 23.60 23.96 160,618,976 +0.41(+1.76%)
May 24, 2016 23.38 23.59 23.29 23.54 146,048,784 +0.35(+1.52%)
May 23, 2016 23.06 23.37 23.01 23.19 158,050,912 +0.29(+1.27%)
May 20, 2016 22.76 22.95 22.73 22.90 133,170,264 +0.25(+1.08%)
May 19, 2016 22.76 22.76 22.50 22.65 126,566,584 -0.09(-0.38%)
May 18, 2016 22.64 22.90 22.58 22.74 174,845,264 +0.26(+1.14%)
May 17, 2016 22.74 22.77 22.37 22.48 195,051,552 -0.09(-0.42%)
May 16, 2016 22.22 22.70 22.04 22.58 254,665,184 +0.81(+3.71%)
May 13, 2016 21.64 22.05 21.64 21.77 184,593,824 +0.04(+0.20%)
May 12, 2016 22.30 22.31 21.52 21.73 317,021,248 -0.52(-2.35%)
May 11, 2016 22.48 22.50 22.24 22.25 119,373,600 -0.22(-0.97%)
May 10, 2016 22.44 22.50 22.15 22.47 140,047,904 +0.15(+0.68%)
May 09, 2016 22.37 22.55 22.27 22.32 136,930,352 +0.02(+0.08%)
May 06, 2016 22.45 22.47 22.09 22.30 181,712,720 -0.13(-0.56%)
May 05, 2016 22.61 22.62 22.29 22.42 149,205,360 -0.19(-0.86%)
May 04, 2016 22.86 23.03 22.53 22.62 170,824,592 -0.24(-1.04%)
May 03, 2016 22.62 22.99 22.49 22.86 236,608,752 +0.37(+1.64%)
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.