Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 23.59 25.24 23.59 24.99 3,138,377 +1.48(+6.30%)
Jul 30, 2015 23.69 24.88 23.15 23.51 2,725,205 -0.14(-0.60%)
Jul 29, 2015 23.53 23.78 22.98 23.65 2,001,760 +0.25(+1.08%)
Jul 28, 2015 23.02 23.73 22.82 23.40 1,485,220 +0.35(+1.51%)
Jul 27, 2015 23.31 23.56 22.86 23.05 1,187,153 -0.74(-3.13%)
Jul 24, 2015 23.72 23.97 23.47 23.79 1,287,593 +0.17(+0.74%)
Jul 23, 2015 24.28 24.54 23.56 23.62 1,198,712 -0.73(-2.99%)
Jul 22, 2015 24.31 24.54 23.96 24.35 1,139,695 -0.11(-0.45%)
Jul 21, 2015 24.44 24.93 24.30 24.46 1,211,693 +0.09(+0.36%)
Jul 20, 2015 24.65 24.67 24.20 24.37 1,277,728 -0.32(-1.28%)
Jul 17, 2015 24.87 24.89 24.39 24.69 1,533,838 -0.32(-1.30%)
Jul 16, 2015 24.40 25.11 24.38 25.01 1,510,503 +0.74(+3.07%)
Jul 15, 2015 25.24 25.37 23.90 24.27 1,774,937 -1.12(-4.43%)
Jul 14, 2015 24.91 25.52 24.91 25.39 2,135,352 +0.44(+1.74%)
Jul 13, 2015 25.14 25.41 24.80 24.95 2,219,819 +0.34(+1.38%)
Jul 10, 2015 23.74 24.91 23.69 24.61 2,215,967 +0.93(+3.91%)
Jul 09, 2015 23.91 24.23 23.67 23.69 1,947,804 -0.02(-0.07%)
Jul 08, 2015 24.23 24.43 23.25 23.70 2,707,065 -0.64(-2.63%)
Jul 07, 2015 23.91 24.48 23.53 24.35 2,260,944 +0.41(+1.72%)
Jul 06, 2015 23.35 24.02 23.21 23.93 3,136,489 +0.44(+1.89%)
Jul 02, 2015 23.15 23.49 23.49 23.49 1,972,811 +0.11(+0.47%)
Jul 01, 2015 23.70 23.70 22.72 23.38 2,553,360 +0.89(+3.94%)
Jun 30, 2015 22.41 22.90 22.34 22.49 2,226,161 +0.35(+1.57%)
Jun 29, 2015 22.25 22.64 22.14 22.14 1,519,413 -0.50(-2.20%)
Jun 26, 2015 22.62 23.04 22.49 22.64 2,694,771 +0.03(+0.14%)
Jun 25, 2015 22.77 22.83 22.51 22.61 1,453,269 -0.19(-0.83%)
Jun 24, 2015 22.79 23.08 22.62 22.80 1,473,781 -0.09(-0.41%)
Jun 23, 2015 22.90 23.25 22.68 22.90 1,895,543 +0.11(+0.49%)
Jun 22, 2015 23.18 23.51 22.73 22.79 1,891,163 -0.21(-0.93%)
Jun 19, 2015 23.90 23.98 22.87 23.00 4,701,947 -0.72(-3.04%)
Jun 18, 2015 20.86 25.33 20.85 23.72 7,306,173 +2.83(+13.52%)
Jun 17, 2015 20.81 21.35 20.67 20.89 1,370,340 +0.20(+0.96%)
Jun 16, 2015 20.74 21.06 20.58 20.70 1,397,651 -0.09(-0.46%)
Jun 15, 2015 20.98 21.03 20.74 20.79 1,109,945 -0.33(-1.57%)
Jun 12, 2015 21.50 21.50 21.04 21.12 923,241 -0.53(-2.45%)
Jun 11, 2015 21.21 21.87 21.09 21.65 1,221,954 +0.48(+2.28%)
Jun 10, 2015 21.08 21.72 21.08 21.17 1,842,784 +0.21(+0.98%)
Jun 09, 2015 21.50 21.58 20.96 20.97 1,851,433 -0.51(-2.39%)
Jun 08, 2015 21.34 21.54 21.17 21.48 1,839,721 +0.14(+0.67%)
Jun 05, 2015 20.66 21.54 20.59 21.34 2,272,292 +0.79(+3.85%)
Jun 04, 2015 20.48 20.67 20.29 20.55 1,550,585 -0.03(-0.15%)
Jun 03, 2015 20.67 20.80 20.25 20.58 1,914,330 -0.26(-1.25%)
Jun 02, 2015 20.93 21.02 20.61 20.84 1,570,095 -0.10(-0.45%)
Jun 01, 2015 21.20 21.30 20.92 20.93 1,385,603 -0.29(-1.38%)
May 29, 2015 21.10 21.52 20.90 21.23 2,944,670 -0.02(-0.11%)
May 28, 2015 21.27 21.48 21.12 21.25 1,372,117 -0.06(-0.26%)
May 27, 2015 21.26 21.63 21.06 21.31 2,037,912 +0.13(+0.64%)
May 26, 2015 21.58 21.67 21.10 21.17 1,349,090 -0.54(-2.48%)
May 22, 2015 21.46 21.71 21.71 21.71 1,034,418 +0.18(+0.85%)
May 21, 2015 21.72 21.72 21.37 21.53 1,525,315 -0.13(-0.58%)
May 20, 2015 21.82 21.92 21.47 21.65 1,110,336 -0.19(-0.87%)
May 19, 2015 22.05 22.14 21.56 21.84 1,289,800 -0.26(-1.18%)
May 18, 2015 21.92 22.20 21.73 22.11 1,105,763 +0.14(+0.65%)
May 15, 2015 22.18 22.18 21.91 21.96 1,090,251 -0.34(-1.53%)
May 14, 2015 21.79 22.34 21.73 22.30 1,572,832 +0.57(+2.62%)
May 13, 2015 21.41 21.78 21.04 21.73 1,381,897 +0.42(+1.97%)
May 12, 2015 21.65 21.77 21.21 21.31 1,214,849 -0.43(-1.97%)
May 11, 2015 21.91 21.92 21.31 21.74 1,812,355 -0.21(-0.97%)
May 08, 2015 21.82 22.10 21.23 21.96 1,544,575 +0.43(+1.99%)
May 07, 2015 21.45 21.72 21.15 21.53 1,553,943 +0.09(+0.44%)
May 06, 2015 21.72 21.84 21.28 21.43 2,339,000 -0.17(-0.80%)
May 05, 2015 21.74 21.74 21.32 21.60 3,164,203 -0.13(-0.61%)
May 04, 2015 22.51 22.57 21.64 21.74 2,141,080 -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.