Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 30.71 31.24 29.79 30.05 645,785 -0.69(-2.24%)
Jul 30, 2015 27.00 32.05 27.00 30.74 2,543,856 +5.53(+21.94%)
Jul 29, 2015 25.35 25.45 25.07 25.21 460,112 -0.11(-0.43%)
Jul 28, 2015 25.62 25.62 25.13 25.32 277,597 -0.13(-0.51%)
Jul 27, 2015 25.80 25.86 25.36 25.45 273,817 -0.39(-1.51%)
Jul 24, 2015 26.21 26.52 25.78 25.84 330,167 -0.37(-1.41%)
Jul 23, 2015 26.44 26.81 26.09 26.21 467,651 +0.11(+0.42%)
Jul 22, 2015 25.45 26.25 25.44 26.10 282,042 +0.48(+1.87%)
Jul 21, 2015 26.02 26.19 25.50 25.62 271,814 -0.49(-1.88%)
Jul 20, 2015 25.92 26.22 25.75 26.11 244,117 +0.33(+1.28%)
Jul 17, 2015 26.42 26.50 25.73 25.78 237,740 -0.71(-2.68%)
Jul 16, 2015 25.80 26.63 25.66 26.49 407,127 +0.88(+3.44%)
Jul 15, 2015 25.83 25.83 25.40 25.61 181,617 -0.15(-0.58%)
Jul 14, 2015 25.84 25.98 25.44 25.76 218,298 +0.00(+0.00%)
Jul 13, 2015 25.33 25.85 25.33 25.76 300,938 +0.45(+1.78%)
Jul 10, 2015 24.95 25.35 24.41 25.31 360,168 +0.58(+2.35%)
Jul 09, 2015 24.32 24.85 23.96 24.73 508,386 +0.73(+3.04%)
Jul 08, 2015 23.78 24.05 23.78 24.00 578,396 -0.00(-0.02%)
Jul 07, 2015 24.00 24.02 23.48 24.00 387,417 -0.01(-0.02%)
Jul 06, 2015 23.92 24.02 23.85 24.01 448,587 +0.01(+0.04%)
Jul 02, 2015 25.21 24.00 24.00 24.00 367,400 -1.16(-4.61%)
Jul 01, 2015 25.12 25.40 24.95 25.16 379,103 +0.28(+1.13%)
Jun 30, 2015 24.59 24.92 24.33 24.88 746,145 +0.43(+1.76%)
Jun 29, 2015 24.56 25.26 24.25 24.45 399,645 -0.87(-3.44%)
Jun 26, 2015 25.46 25.57 25.23 25.32 544,585 -0.14(-0.55%)
Jun 25, 2015 25.39 25.51 24.90 25.46 296,527 +0.07(+0.28%)
Jun 24, 2015 25.39 25.41 25.15 25.39 486,193 +0.00(+0.00%)
Jun 23, 2015 25.20 25.47 24.95 25.39 458,308 +0.19(+0.75%)
Jun 22, 2015 24.91 25.25 24.75 25.20 414,914 +0.42(+1.69%)
Jun 19, 2015 24.96 24.97 24.60 24.78 680,912 -0.09(-0.36%)
Jun 18, 2015 24.69 24.99 24.66 24.87 257,881 +0.28(+1.14%)
Jun 17, 2015 24.60 24.76 24.37 24.59 210,075 +0.03(+0.12%)
Jun 16, 2015 24.28 24.69 24.15 24.56 251,230 +0.20(+0.82%)
Jun 15, 2015 25.02 25.02 24.28 24.36 372,330 -0.75(-2.99%)
Jun 12, 2015 25.00 25.23 24.70 25.11 378,269 +0.12(+0.48%)
Jun 11, 2015 24.60 25.06 24.50 24.99 422,302 +0.38(+1.54%)
Jun 10, 2015 24.57 24.62 24.19 24.61 627,945 +0.21(+0.86%)
Jun 09, 2015 24.31 24.58 24.05 24.40 265,357 +0.16(+0.66%)
Jun 08, 2015 24.35 24.48 23.95 24.24 223,118 -0.03(-0.12%)
Jun 05, 2015 24.51 24.68 24.14 24.27 304,281 -0.33(-1.34%)
Jun 04, 2015 24.03 24.74 23.89 24.60 531,560 +0.43(+1.78%)
Jun 03, 2015 23.88 24.30 23.34 24.17 719,581 +0.81(+3.47%)
Jun 02, 2015 22.82 23.43 22.79 23.36 236,050 +0.42(+1.83%)
Jun 01, 2015 22.88 23.19 22.50 22.94 292,144 +0.18(+0.79%)
May 29, 2015 22.99 23.11 22.66 22.76 259,617 -0.22(-0.96%)
May 28, 2015 23.04 23.13 22.81 22.98 173,291 -0.07(-0.30%)
May 27, 2015 22.73 23.11 22.66 23.05 188,395 +0.32(+1.41%)
May 26, 2015 22.89 22.94 22.51 22.73 196,904 -0.26(-1.13%)
May 22, 2015 23.34 22.99 22.99 22.99 178,600 -0.37(-1.58%)
May 21, 2015 23.26 23.71 23.16 23.36 254,537 +0.16(+0.69%)
May 20, 2015 23.20 23.27 22.90 23.20 235,589 +0.07(+0.30%)
May 19, 2015 23.30 23.30 22.87 23.13 291,023 -0.19(-0.81%)
May 18, 2015 23.02 23.34 22.77 23.32 279,131 +0.28(+1.22%)
May 15, 2015 22.82 23.09 22.74 23.04 249,025 +0.11(+0.48%)
May 14, 2015 22.23 23.10 22.01 22.93 487,056 +0.70(+3.15%)
May 13, 2015 22.56 22.70 22.05 22.23 423,891 -0.34(-1.51%)
May 12, 2015 22.27 22.70 21.94 22.57 345,077 +0.11(+0.49%)
May 11, 2015 22.83 23.14 22.22 22.46 544,647 -0.98(-4.18%)
May 08, 2015 23.52 23.75 23.40 23.44 254,800 +0.11(+0.47%)
May 07, 2015 22.86 23.47 22.77 23.33 328,854 +0.37(+1.61%)
May 06, 2015 23.04 23.17 22.50 22.96 407,405 +0.12(+0.53%)
May 05, 2015 23.57 23.69 22.19 22.84 648,279 -0.69(-2.93%)
May 04, 2015 23.44 24.54 23.03 23.53 1,392,217 +0.28(+1.20%)
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.