Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 23.39 25.02 23.39 24.78 3,164,799 +1.47(+6.30%)
Jul 30, 2015 23.49 24.67 22.96 23.31 2,748,148 -0.14(-0.60%)
Jul 29, 2015 23.33 23.58 22.79 23.45 2,018,613 +0.25(+1.08%)
Jul 28, 2015 22.83 23.53 22.63 23.20 1,497,725 +0.35(+1.51%)
Jul 27, 2015 23.11 23.36 22.67 22.85 1,197,148 -0.74(-3.13%)
Jul 24, 2015 23.52 23.77 23.27 23.59 1,298,433 +0.17(+0.74%)
Jul 23, 2015 24.08 24.34 23.36 23.42 1,208,804 -0.72(-2.99%)
Jul 22, 2015 24.10 24.33 23.76 24.14 1,149,291 -0.11(-0.45%)
Jul 21, 2015 24.24 24.72 24.10 24.25 1,221,894 +0.09(+0.36%)
Jul 20, 2015 24.45 24.47 24.00 24.17 1,288,485 -0.31(-1.28%)
Jul 17, 2015 24.66 24.68 24.19 24.48 1,546,752 -0.32(-1.30%)
Jul 16, 2015 24.20 24.90 24.18 24.80 1,523,220 +0.74(+3.07%)
Jul 15, 2015 25.03 25.15 23.70 24.06 1,789,880 -1.11(-4.43%)
Jul 14, 2015 24.70 25.30 24.70 25.18 2,153,330 +0.43(+1.74%)
Jul 13, 2015 24.93 25.19 24.60 24.75 2,238,508 +0.34(+1.38%)
Jul 10, 2015 23.55 24.70 23.49 24.41 2,234,623 +0.92(+3.91%)
Jul 09, 2015 23.71 24.02 23.47 23.49 1,964,203 -0.02(-0.07%)
Jul 08, 2015 24.02 24.23 23.05 23.51 2,729,856 -0.64(-2.63%)
Jul 07, 2015 23.71 24.28 23.33 24.14 2,279,979 +0.41(+1.72%)
Jul 06, 2015 23.15 23.82 23.02 23.73 3,162,895 +0.44(+1.89%)
Jul 02, 2015 22.96 23.29 23.29 23.29 1,989,420 +0.11(+0.47%)
Jul 01, 2015 23.51 23.51 22.53 23.18 2,574,857 +0.88(+3.94%)
Jun 30, 2015 22.23 22.71 22.15 22.31 2,244,903 +0.35(+1.57%)
Jun 29, 2015 22.06 22.45 21.95 21.96 1,532,205 -0.49(-2.20%)
Jun 26, 2015 22.43 22.85 22.31 22.45 2,717,458 +0.03(+0.14%)
Jun 25, 2015 22.58 22.64 22.32 22.42 1,465,505 -0.19(-0.83%)
Jun 24, 2015 22.60 22.89 22.43 22.61 1,486,189 -0.09(-0.41%)
Jun 23, 2015 22.71 23.06 22.49 22.71 1,911,502 +0.11(+0.49%)
Jun 22, 2015 22.99 23.32 22.54 22.60 1,907,085 -0.21(-0.93%)
Jun 19, 2015 23.70 23.78 22.68 22.81 4,741,533 -0.71(-3.04%)
Jun 18, 2015 20.68 25.12 20.67 23.52 7,367,684 +2.80(+13.52%)
Jun 17, 2015 20.63 21.18 20.50 20.72 1,381,877 +0.20(+0.96%)
Jun 16, 2015 20.56 20.88 20.41 20.52 1,409,417 -0.09(-0.46%)
Jun 15, 2015 20.81 20.85 20.57 20.62 1,119,290 -0.33(-1.57%)
Jun 12, 2015 21.32 21.32 20.87 20.95 931,014 -0.53(-2.45%)
Jun 11, 2015 21.03 21.69 20.92 21.47 1,232,241 +0.48(+2.28%)
Jun 10, 2015 20.91 21.54 20.91 20.99 1,858,298 +0.20(+0.98%)
Jun 09, 2015 21.32 21.40 20.78 20.79 1,867,020 -0.51(-2.40%)
Jun 08, 2015 21.16 21.36 20.99 21.30 1,855,210 +0.14(+0.67%)
Jun 05, 2015 20.49 21.36 20.42 21.16 2,291,422 +0.78(+3.85%)
Jun 04, 2015 20.30 20.50 20.12 20.37 1,563,639 -0.03(-0.15%)
Jun 03, 2015 20.50 20.62 20.08 20.41 1,930,447 -0.26(-1.25%)
Jun 02, 2015 20.75 20.85 20.44 20.67 1,583,314 -0.09(-0.45%)
Jun 01, 2015 21.03 21.12 20.74 20.76 1,397,269 -0.29(-1.38%)
May 29, 2015 20.92 21.34 20.73 21.05 2,969,461 -0.02(-0.11%)
May 28, 2015 21.10 21.30 20.95 21.07 1,383,669 -0.05(-0.26%)
May 27, 2015 21.08 21.45 20.88 21.13 2,055,069 +0.13(+0.64%)
May 26, 2015 21.40 21.49 20.92 20.99 1,360,448 -0.53(-2.48%)
May 22, 2015 21.29 21.53 21.53 21.53 1,043,127 +0.18(+0.85%)
May 21, 2015 21.54 21.54 21.19 21.35 1,538,156 -0.13(-0.58%)
May 20, 2015 21.64 21.73 21.29 21.47 1,119,684 -0.19(-0.87%)
May 19, 2015 21.87 21.95 21.38 21.66 1,300,659 -0.26(-1.18%)
May 18, 2015 21.73 22.02 21.54 21.92 1,115,073 +0.14(+0.65%)
May 15, 2015 22.00 22.00 21.72 21.78 1,099,430 -0.34(-1.53%)
May 14, 2015 21.61 22.15 21.54 22.12 1,586,074 +0.57(+2.62%)
May 13, 2015 21.23 21.60 20.87 21.55 1,393,532 +0.42(+1.97%)
May 12, 2015 21.47 21.59 21.03 21.14 1,225,077 -0.42(-1.97%)
May 11, 2015 21.72 21.74 21.13 21.56 1,827,614 -0.21(-0.97%)
May 08, 2015 21.64 21.91 21.06 21.77 1,557,579 +0.42(+1.99%)
May 07, 2015 21.27 21.54 20.98 21.35 1,567,026 +0.09(+0.44%)
May 06, 2015 21.54 21.66 21.10 21.25 2,358,692 -0.17(-0.80%)
May 05, 2015 21.56 21.56 21.15 21.42 3,190,843 -0.13(-0.61%)
May 04, 2015 22.32 22.38 21.46 21.56 2,159,106 -0.64(-2.87%)
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.