Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 24.92 25.34 24.87 25.03 11,104,187 +0.34(+1.39%)
Jul 30, 2015 24.27 24.79 24.27 24.69 12,818,908 +0.40(+1.64%)
Jul 29, 2015 24.52 24.75 23.90 24.29 16,462,373 +0.11(+0.45%)
Jul 28, 2015 24.06 24.47 24.01 24.18 19,569,776 +0.29(+1.21%)
Jul 27, 2015 24.10 24.44 23.89 23.89 15,268,619 -0.22(-0.91%)
Jul 24, 2015 24.37 24.55 24.10 24.11 15,223,515 -0.26(-1.06%)
Jul 23, 2015 25.47 25.48 24.24 24.37 21,913,314 -1.20(-4.70%)
Jul 22, 2015 25.58 25.74 25.51 25.57 13,598,524 +0.00(+0.00%)
Jul 21, 2015 25.98 26.02 25.56 25.57 14,030,629 -0.48(-1.83%)
Jul 20, 2015 26.08 26.08 25.81 26.05 6,091,221 -0.08(-0.30%)
Jul 17, 2015 26.20 26.35 25.95 26.12 10,893,815 -0.08(-0.30%)
Jul 16, 2015 25.62 26.29 25.62 26.20 11,422,205 +0.58(+2.25%)
Jul 15, 2015 25.55 25.65 25.36 25.62 3,538,330 +0.06(+0.24%)
Jul 14, 2015 25.57 25.70 25.39 25.56 7,687,144 +0.05(+0.21%)
Jul 13, 2015 25.63 25.69 25.31 25.51 15,967,723 -0.04(-0.15%)
Jul 10, 2015 25.35 25.66 25.27 25.55 10,141,905 +0.20(+0.77%)
Jul 09, 2015 25.48 25.62 25.24 25.35 11,429,463 -0.08(-0.31%)
Jul 08, 2015 25.40 25.66 25.27 25.43 8,092,830 -0.13(-0.52%)
Jul 07, 2015 25.03 25.66 25.02 25.56 9,051,269 +0.65(+2.60%)
Jul 06, 2015 24.92 25.12 24.67 24.91 5,989,970 -0.09(-0.34%)
Jul 02, 2015 24.91 25.00 25.00 25.00 7,109,694 +0.25(+1.01%)
Jul 01, 2015 24.58 24.76 24.52 24.75 6,057,637 +0.24(+0.99%)
Jun 30, 2015 24.92 25.00 24.40 24.51 9,112,554 -0.30(-1.19%)
Jun 29, 2015 25.02 25.29 24.80 24.81 6,241,001 -0.24(-0.97%)
Jun 26, 2015 25.02 25.13 24.75 25.05 7,953,032 +0.06(+0.25%)
Jun 25, 2015 25.55 25.55 24.98 24.98 8,285,960 -0.59(-2.29%)
Jun 24, 2015 25.59 25.69 25.49 25.57 11,811,009 -0.02(-0.06%)
Jun 23, 2015 25.94 26.01 25.56 25.59 6,075,536 -0.47(-1.80%)
Jun 22, 2015 26.27 26.32 25.88 26.05 7,809,129 -0.10(-0.39%)
Jun 19, 2015 26.62 26.70 26.13 26.15 11,777,983 -0.57(-2.13%)
Jun 18, 2015 26.68 26.93 26.67 26.72 9,230,635 +0.06(+0.23%)
Jun 17, 2015 26.52 26.76 26.37 26.66 4,847,761 +0.14(+0.53%)
Jun 16, 2015 26.33 26.59 26.20 26.52 4,902,366 +0.15(+0.56%)
Jun 15, 2015 26.32 26.51 26.21 26.37 14,993,114 -0.07(-0.27%)
Jun 12, 2015 26.59 26.76 26.42 26.44 5,534,818 -0.27(-1.02%)
Jun 11, 2015 26.83 26.85 26.56 26.72 7,643,143 +0.05(+0.20%)
Jun 10, 2015 26.56 26.75 26.40 26.66 13,587,820 +0.83(+3.23%)
Jun 09, 2015 25.78 25.97 25.69 25.83 7,993,563 +0.00(+0.00%)
Jun 08, 2015 26.15 26.15 25.77 25.83 7,075,174 -0.25(-0.96%)
Jun 05, 2015 26.01 26.15 25.84 26.08 8,263,961 -0.12(-0.48%)
Jun 04, 2015 25.98 26.54 25.95 26.20 7,868,559 +0.13(+0.51%)
Jun 03, 2015 26.35 26.40 25.99 26.07 9,720,931 -0.24(-0.92%)
Jun 02, 2015 26.34 26.44 25.99 26.31 6,867,239 -0.20(-0.76%)
Jun 01, 2015 26.53 26.69 26.33 26.51 6,606,126 +0.12(+0.47%)
May 29, 2015 26.51 26.54 26.19 26.39 7,475,399 -0.09(-0.35%)
May 28, 2015 26.48 26.59 26.29 26.48 6,238,767 +0.00(+0.00%)
May 27, 2015 26.44 26.60 26.40 26.48 5,618,693 +0.05(+0.18%)
May 26, 2015 26.80 26.82 26.21 26.44 6,871,851 -0.40(-1.48%)
May 22, 2015 26.79 26.83 26.83 26.83 4,506,216 -0.05(-0.17%)
May 21, 2015 26.79 27.01 26.71 26.88 5,003,100 +0.10(+0.38%)
May 20, 2015 26.99 27.06 26.72 26.78 8,451,719 -0.23(-0.84%)
May 19, 2015 26.74 27.11 26.68 27.00 6,275,424 +0.10(+0.38%)
May 18, 2015 26.80 26.97 26.68 26.90 5,813,145 -0.01(-0.03%)
May 15, 2015 26.28 27.08 26.12 26.91 13,705,544 +0.75(+2.86%)
May 14, 2015 25.89 26.19 25.88 26.16 6,569,849 +0.35(+1.36%)
May 13, 2015 26.05 26.22 25.70 25.81 5,784,165 -0.20(-0.75%)
May 12, 2015 25.73 26.10 25.47 26.01 7,553,784 +0.21(+0.81%)
May 11, 2015 26.16 26.40 25.70 25.80 8,354,298 -0.43(-1.62%)
May 08, 2015 26.45 26.69 26.08 26.22 7,373,389 +0.08(+0.30%)
May 07, 2015 25.88 26.29 25.84 26.15 7,879,529 +0.30(+1.17%)
May 06, 2015 26.35 26.40 25.62 25.84 9,174,071 -0.45(-1.71%)
May 05, 2015 26.78 26.94 26.15 26.29 7,524,931 -0.61(-2.27%)
May 04, 2015 26.36 27.03 26.22 26.90 11,027,465 +0.53(+2.02%)
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.