Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 24.81 24.97 24.08 24.16 345,020 -0.58(-2.34%)
Jul 30, 2015 24.72 25.05 24.15 24.74 164,770 -0.13(-0.52%)
Jul 29, 2015 24.96 25.32 24.19 24.87 303,089 -0.28(-1.11%)
Jul 28, 2015 25.51 25.52 24.52 25.15 288,703 -0.21(-0.83%)
Jul 27, 2015 25.87 25.87 25.04 25.36 277,358 -0.45(-1.74%)
Jul 24, 2015 26.05 26.18 25.75 25.81 140,570 -0.20(-0.77%)
Jul 23, 2015 26.14 26.22 25.64 26.01 253,176 +0.00(+0.00%)
Jul 22, 2015 26.38 26.56 25.93 26.01 161,594 -0.49(-1.85%)
Jul 21, 2015 26.51 26.62 26.21 26.50 72,089 +0.13(+0.49%)
Jul 20, 2015 26.27 26.85 25.93 26.37 201,350 +0.09(+0.34%)
Jul 17, 2015 27.06 27.21 26.23 26.28 74,653 -0.73(-2.70%)
Jul 16, 2015 26.43 27.05 25.92 27.01 155,653 +0.75(+2.86%)
Jul 15, 2015 26.31 26.40 25.91 26.26 180,684 +0.02(+0.08%)
Jul 14, 2015 26.98 27.09 26.20 26.24 204,142 -0.76(-2.81%)
Jul 13, 2015 27.16 27.38 26.68 27.00 156,624 -0.01(-0.04%)
Jul 10, 2015 27.11 27.99 26.75 27.01 264,704 +0.32(+1.20%)
Jul 09, 2015 27.69 27.69 26.43 26.69 240,403 -0.60(-2.20%)
Jul 08, 2015 27.35 27.43 26.75 27.29 166,004 -0.36(-1.30%)
Jul 07, 2015 26.91 27.73 26.14 27.65 248,938 +0.65(+2.41%)
Jul 06, 2015 25.88 27.09 25.54 27.00 273,153 +0.95(+3.65%)
Jul 02, 2015 26.40 26.05 26.05 26.05 206,900 -0.42(-1.59%)
Jul 01, 2015 28.33 28.38 26.29 26.47 413,772 -1.43(-5.13%)
Jun 30, 2015 27.44 28.03 27.21 27.90 335,148 +0.70(+2.57%)
Jun 29, 2015 27.65 27.84 27.08 27.20 501,200 -0.94(-3.34%)
Jun 26, 2015 27.76 28.61 27.37 28.14 970,126 +0.43(+1.55%)
Jun 25, 2015 27.46 27.74 27.02 27.71 144,369 +0.27(+0.98%)
Jun 24, 2015 28.18 28.33 27.05 27.44 374,690 -0.83(-2.94%)
Jun 23, 2015 28.44 28.53 28.08 28.27 311,501 -0.07(-0.25%)
Jun 22, 2015 27.84 28.51 27.60 28.34 422,345 +0.77(+2.79%)
Jun 19, 2015 28.76 29.00 27.56 27.57 1,934,162 -1.09(-3.80%)
Jun 18, 2015 27.99 28.76 27.99 28.66 631,174 +0.66(+2.36%)
Jun 17, 2015 28.12 28.45 27.65 28.00 362,736 +0.02(+0.07%)
Jun 16, 2015 27.54 28.04 27.37 27.98 695,766 +0.28(+1.01%)
Jun 15, 2015 27.10 27.81 26.69 27.70 319,130 +0.27(+0.98%)
Jun 12, 2015 27.90 28.10 27.31 27.43 156,336 -0.57(-2.04%)
Jun 11, 2015 28.11 28.42 27.78 28.00 188,976 -0.05(-0.18%)
Jun 10, 2015 27.88 28.38 27.87 28.05 361,157 +0.23(+0.83%)
Jun 09, 2015 27.72 27.97 27.49 27.82 372,370 +0.02(+0.07%)
Jun 08, 2015 27.41 28.00 27.41 27.80 328,935 +0.00(+0.00%)
Jun 05, 2015 27.45 27.87 26.94 27.80 190,010 +0.57(+2.09%)
Jun 04, 2015 27.22 27.30 26.48 27.23 153,840 -0.11(-0.40%)
Jun 03, 2015 27.25 27.90 26.85 27.34 172,240 +0.17(+0.63%)
Jun 02, 2015 26.27 27.17 26.27 27.17 270,886 +0.82(+3.11%)
Jun 01, 2015 26.75 27.34 25.90 26.35 356,554 -0.23(-0.87%)
May 29, 2015 27.82 28.09 26.30 26.58 1,020,556 -1.22(-4.39%)
May 28, 2015 27.56 28.02 27.52 27.80 440,268 +0.16(+0.58%)
May 27, 2015 28.05 28.05 27.09 27.64 282,505 -0.37(-1.32%)
May 26, 2015 27.59 28.18 27.30 28.01 317,513 +0.43(+1.56%)
May 22, 2015 26.87 27.58 27.58 27.58 269,300 +0.69(+2.57%)
May 21, 2015 26.72 27.12 26.59 26.89 516,907 +0.18(+0.67%)
May 20, 2015 26.17 26.73 25.82 26.71 196,433 +0.61(+2.34%)
May 19, 2015 26.25 26.58 25.73 26.10 582,014 +0.00(+0.00%)
May 18, 2015 25.74 26.33 25.64 26.10 588,878 +0.40(+1.56%)
May 15, 2015 24.75 25.79 24.70 25.70 875,044 +1.75(+7.31%)
May 14, 2015 22.91 23.97 22.74 23.95 1,369,596 +1.10(+4.81%)
May 13, 2015 22.89 23.00 22.30 22.85 441,163 -0.05(-0.22%)
May 12, 2015 23.90 24.09 22.87 22.90 648,172 -1.10(-4.58%)
May 11, 2015 24.20 24.24 23.53 24.00 734,142 -0.19(-0.79%)
May 08, 2015 23.65 24.32 23.28 24.19 436,339 +0.75(+3.20%)
May 07, 2015 24.64 24.79 22.06 23.44 4,638,520 -1.23(-4.99%)
May 06, 2015 25.62 25.88 24.31 24.67 558,910 -0.61(-2.41%)
May 05, 2015 25.52 25.58 24.85 25.28 466,874 -0.42(-1.63%)
May 04, 2015 25.01 25.93 25.00 25.70 473,516 +0.56(+2.23%)
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.