Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 26.89 27.08 26.66 26.74 60,654,256 -0.03(-0.11%)
Jul 30, 2015 26.32 26.90 26.15 26.77 75,021,040 +0.39(+1.47%)
Jul 29, 2015 26.48 26.59 26.19 26.39 75,193,648 +0.15(+0.56%)
Jul 28, 2015 26.74 26.76 26.09 26.24 105,680,792 -0.27(-1.01%)
Jul 27, 2015 26.33 27.18 26.27 26.51 150,148,464 +0.10(+0.38%)
Jul 24, 2015 28.88 28.96 26.41 26.41 439,218,016 +2.36(+9.80%)
Jul 23, 2015 24.53 24.53 23.73 24.05 186,841,120 -0.30(-1.25%)
Jul 22, 2015 24.24 24.57 24.19 24.36 62,428,720 +0.01(+0.06%)
Jul 21, 2015 24.34 24.39 24.07 24.34 63,726,424 -0.00(-0.02%)
Jul 20, 2015 24.57 24.60 24.21 24.35 95,213,976 +0.25(+1.05%)
Jul 17, 2015 23.83 24.21 23.81 24.09 98,875,488 +0.38(+1.58%)
Jul 16, 2015 23.22 23.74 23.19 23.72 82,087,840 +0.71(+3.10%)
Jul 15, 2015 23.10 23.18 22.96 23.01 59,857,368 -0.22(-0.94%)
Jul 14, 2015 23.06 23.42 22.85 23.22 94,927,760 +0.50(+2.19%)
Jul 13, 2015 22.36 22.84 22.32 22.73 79,277,968 +0.60(+2.72%)
Jul 10, 2015 21.97 22.18 21.90 22.12 48,132,540 +0.45(+2.10%)
Jul 09, 2015 21.69 21.88 21.66 21.67 45,526,304 +0.23(+1.09%)
Jul 08, 2015 21.67 21.75 21.39 21.43 47,770,168 -0.35(-1.61%)
Jul 07, 2015 21.73 21.84 21.23 21.78 69,246,616 +0.03(+0.16%)
Jul 06, 2015 21.71 21.93 21.63 21.75 38,148,716 -0.08(-0.38%)
Jul 02, 2015 21.80 21.83 21.83 21.83 26,931,182 +0.02(+0.07%)
Jul 01, 2015 21.92 21.95 21.73 21.82 39,833,792 +0.16(+0.76%)
Jun 30, 2015 21.66 21.73 21.47 21.65 52,056,988 +0.21(+0.98%)
Jun 29, 2015 21.70 21.80 21.40 21.44 55,182,760 -0.41(-1.88%)
Jun 26, 2015 22.04 22.12 21.70 21.85 52,613,012 -0.10(-0.45%)
Jun 25, 2015 21.85 22.12 21.77 21.95 44,848,976 -0.04(-0.17%)
Jun 24, 2015 22.20 22.27 21.96 21.99 52,523,080 -0.26(-1.15%)
Jun 23, 2015 21.73 22.30 21.63 22.25 65,045,540 +0.48(+2.22%)
Jun 22, 2015 21.80 21.91 21.66 21.76 36,551,088 +0.07(+0.31%)
Jun 19, 2015 21.96 22.20 21.61 21.70 90,113,144 -0.22(-1.02%)
Jun 18, 2015 21.46 21.93 21.42 21.92 67,713,736 +0.58(+2.71%)
Jun 17, 2015 21.37 21.52 21.19 21.34 43,820,184 +0.03(+0.13%)
Jun 16, 2015 21.16 21.35 21.08 21.31 46,050,316 +0.18(+0.85%)
Jun 15, 2015 21.33 21.35 21.08 21.13 41,098,900 -0.31(-1.45%)
Jun 12, 2015 21.51 21.57 21.36 21.45 41,184,320 -0.15(-0.70%)
Jun 11, 2015 21.56 21.89 21.52 21.60 58,582,496 +0.11(+0.51%)
Jun 10, 2015 21.27 21.56 21.23 21.49 43,545,820 +0.26(+1.24%)
Jun 09, 2015 21.10 21.32 20.91 21.22 45,875,224 +0.10(+0.47%)
Jun 08, 2015 21.23 21.29 21.02 21.13 43,552,276 -0.17(-0.81%)
Jun 05, 2015 21.43 21.49 21.27 21.30 38,246,828 -0.19(-0.89%)
Jun 04, 2015 21.67 21.79 21.41 21.49 50,324,684 -0.29(-1.33%)
Jun 03, 2015 21.67 21.87 21.60 21.78 54,686,076 +0.28(+1.30%)
Jun 02, 2015 21.45 21.61 21.26 21.50 33,475,434 +0.00(+0.02%)
Jun 01, 2015 21.47 21.61 21.26 21.50 45,171,152 +0.08(+0.39%)
May 29, 2015 21.31 21.57 21.31 21.41 60,463,048 +0.13(+0.62%)
May 28, 2015 21.44 21.52 21.22 21.28 38,325,272 -0.24(-1.12%)
May 27, 2015 21.32 21.54 21.20 21.52 44,712,956 +0.30(+1.40%)
May 26, 2015 21.26 21.30 21.05 21.22 44,988,044 -0.11(-0.50%)
May 22, 2015 21.53 21.33 21.33 21.33 40,507,032 -0.20(-0.93%)
May 21, 2015 21.35 21.79 21.35 21.53 82,589,256 +0.39(+1.83%)
May 20, 2015 20.98 21.30 20.87 21.14 44,026,468 +0.11(+0.51%)
May 19, 2015 21.19 21.36 20.98 21.04 49,416,332 -0.18(-0.83%)
May 18, 2015 21.25 21.31 21.02 21.21 47,916,492 -0.04(-0.18%)
May 15, 2015 21.35 21.45 21.17 21.25 85,005,544 -0.31(-1.45%)
May 14, 2015 21.42 21.60 21.30 21.56 37,858,356 +0.27(+1.27%)
May 13, 2015 21.45 21.63 21.24 21.29 40,009,384 -0.21(-0.96%)
May 12, 2015 21.50 21.61 21.29 21.50 39,047,408 -0.09(-0.42%)
May 11, 2015 21.57 21.90 21.52 21.59 47,977,596 -0.04(-0.19%)
May 08, 2015 21.49 21.71 21.46 21.63 58,313,564 +0.34(+1.60%)
May 07, 2015 21.16 21.37 21.09 21.29 55,446,220 +0.39(+1.86%)
May 06, 2015 21.02 21.09 20.68 20.91 51,169,124 -0.10(-0.50%)
May 05, 2015 21.09 21.33 21.00 21.01 57,251,092 -0.09(-0.44%)
May 04, 2015 21.19 21.44 21.07 21.10 45,507,984 +0.01(+0.04%)
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.