Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 22.42 22.52 22.22 22.25 2,038,620 -0.13(-0.58%)
Jul 30, 2015 22.62 22.62 22.36 22.38 2,191,119 -0.52(-2.28%)
Jul 29, 2015 22.64 23.00 22.61 22.90 3,467,650 +0.37(+1.65%)
Jul 28, 2015 22.35 22.63 22.16 22.53 3,720,887 +0.42(+1.89%)
Jul 27, 2015 22.30 22.31 21.89 22.11 3,530,901 -0.34(-1.53%)
Jul 24, 2015 22.83 22.97 22.42 22.46 3,180,747 -0.14(-0.62%)
Jul 23, 2015 22.72 23.08 22.51 22.60 4,537,238 +0.17(+0.75%)
Jul 22, 2015 22.48 22.65 22.32 22.43 2,412,888 -0.10(-0.45%)
Jul 21, 2015 22.19 22.57 22.12 22.53 2,460,839 +0.41(+1.85%)
Jul 20, 2015 22.52 22.53 22.07 22.12 2,032,103 -0.36(-1.61%)
Jul 17, 2015 22.48 22.49 22.35 22.49 1,356,708 +0.01(+0.04%)
Jul 16, 2015 22.49 22.52 22.28 22.48 2,363,393 +0.09(+0.42%)
Jul 15, 2015 22.18 22.46 22.10 22.38 3,125,174 +0.20(+0.92%)
Jul 14, 2015 21.89 22.18 21.84 22.18 3,177,651 +0.29(+1.32%)
Jul 13, 2015 21.63 21.94 21.60 21.89 2,523,831 +0.32(+1.47%)
Jul 10, 2015 21.46 21.65 21.24 21.57 2,382,332 +0.34(+1.58%)
Jul 09, 2015 21.05 21.24 20.97 21.24 1,567,332 +0.36(+1.74%)
Jul 08, 2015 21.38 21.41 20.81 20.87 2,595,687 -0.61(-2.86%)
Jul 07, 2015 21.63 21.67 21.18 21.49 2,384,284 -0.07(-0.30%)
Jul 06, 2015 21.51 21.67 21.42 21.55 1,703,104 -0.11(-0.52%)
Jul 02, 2015 21.48 21.67 21.67 21.67 1,826,263 +0.22(+1.04%)
Jul 01, 2015 21.49 21.50 21.31 21.44 1,571,194 +0.17(+0.79%)
Jun 30, 2015 21.41 21.41 21.09 21.28 1,589,058 +0.06(+0.26%)
Jun 29, 2015 21.28 21.44 21.07 21.22 2,964,773 -0.28(-1.30%)
Jun 26, 2015 21.72 21.76 21.38 21.50 1,817,051 -0.16(-0.73%)
Jun 25, 2015 21.69 21.79 21.56 21.66 5,594,157 -0.03(-0.13%)
Jun 24, 2015 21.63 21.68 21.48 21.68 2,853,643 +0.01(+0.04%)
Jun 23, 2015 21.54 21.76 21.52 21.68 2,300,751 +0.14(+0.65%)
Jun 22, 2015 21.55 21.55 21.37 21.54 1,478,470 +0.12(+0.57%)
Jun 19, 2015 21.45 21.49 21.28 21.41 2,147,829 -0.01(-0.04%)
Jun 18, 2015 21.28 21.53 21.23 21.42 2,699,829 +0.20(+0.97%)
Jun 17, 2015 21.41 21.41 21.11 21.22 2,670,287 -0.11(-0.52%)
Jun 16, 2015 21.36 21.41 21.27 21.33 1,645,301 -0.06(-0.26%)
Jun 15, 2015 21.31 21.44 21.28 21.39 2,212,888 -0.12(-0.56%)
Jun 12, 2015 21.68 21.68 21.40 21.51 1,419,246 -0.20(-0.90%)
Jun 11, 2015 21.46 21.72 21.46 21.70 1,497,599 +0.24(+1.13%)
Jun 10, 2015 21.37 21.50 21.24 21.46 2,369,083 +0.19(+0.88%)
Jun 09, 2015 21.46 21.48 21.07 21.28 1,947,904 -0.20(-0.95%)
Jun 08, 2015 21.65 21.75 21.37 21.48 1,955,396 -0.17(-0.77%)
Jun 05, 2015 21.69 21.70 21.52 21.65 2,854,266 +0.04(+0.17%)
Jun 04, 2015 21.60 21.74 21.51 21.61 2,407,673 +0.02(+0.09%)
Jun 03, 2015 21.46 21.61 21.42 21.59 3,403,030 +0.25(+1.18%)
Jun 02, 2015 21.34 21.41 21.18 21.34 2,563,611 +0.05(+0.22%)
Jun 01, 2015 21.41 21.45 21.26 21.29 1,463,735 -0.07(-0.35%)
May 29, 2015 21.28 21.41 21.28 21.37 1,941,103 -0.05(-0.22%)
May 28, 2015 21.33 21.41 21.28 21.41 2,084,934 +0.02(+0.09%)
May 27, 2015 21.36 21.49 21.32 21.40 4,303,693 +0.05(+0.22%)
May 26, 2015 21.32 21.41 21.18 21.35 2,604,674 -0.01(-0.04%)
May 22, 2015 21.40 21.36 21.36 21.36 1,669,241 -0.04(-0.17%)
May 21, 2015 21.38 21.43 21.28 21.40 2,936,017 -0.02(-0.09%)
May 20, 2015 21.55 21.55 21.38 21.41 2,191,890 -0.11(-0.52%)
May 19, 2015 21.55 21.73 21.44 21.53 3,261,708 +0.00(+0.00%)
May 18, 2015 21.49 21.59 21.32 21.53 3,819,832 +0.10(+0.48%)
May 15, 2015 21.33 21.44 21.24 21.42 2,317,923 +0.09(+0.44%)
May 14, 2015 21.29 21.41 21.24 21.33 2,356,927 +0.13(+0.62%)
May 13, 2015 21.13 21.29 21.11 21.20 2,326,273 +0.08(+0.40%)
May 12, 2015 21.02 21.13 20.92 21.12 1,842,398 +0.03(+0.13%)
May 11, 2015 21.09 21.13 21.01 21.09 2,008,532 +0.03(+0.13%)
May 08, 2015 21.11 21.20 21.01 21.06 2,819,058 +0.11(+0.53%)
May 07, 2015 21.05 21.16 20.91 20.95 2,617,960 -0.16(-0.75%)
May 06, 2015 21.32 21.40 21.06 21.11 1,884,696 -0.14(-0.66%)
May 05, 2015 21.28 21.49 21.21 21.25 2,841,268 +0.05(+0.22%)
May 04, 2015 21.14 21.38 21.14 21.20 2,311,432 +0.14(+0.66%)
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.