Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 25.39 26.17 25.37 25.87 4,413,779 +0.54(+2.12%)
Jul 28, 2016 25.78 26.07 24.90 25.33 4,506,430 -1.34(-5.03%)
Jul 27, 2016 26.49 27.06 26.36 26.67 5,148,576 +0.21(+0.80%)
Jul 26, 2016 26.02 26.53 25.89 26.46 2,476,511 +0.53(+2.04%)
Jul 25, 2016 25.79 25.98 25.69 25.93 1,783,758 +0.19(+0.73%)
Jul 22, 2016 25.84 25.88 25.37 25.74 1,842,759 -0.14(-0.54%)
Jul 21, 2016 25.42 25.92 25.35 25.88 2,364,660 +0.73(+2.91%)
Jul 20, 2016 24.84 25.25 24.67 25.15 1,446,878 +0.31(+1.26%)
Jul 19, 2016 24.78 24.98 24.65 24.84 1,472,845 -0.24(-0.96%)
Jul 18, 2016 24.79 25.25 24.63 25.08 2,288,584 +0.24(+0.97%)
Jul 15, 2016 24.66 25.07 24.33 24.84 3,181,086 +0.25(+1.01%)
Jul 14, 2016 24.80 25.00 24.49 24.59 2,424,884 +0.29(+1.19%)
Jul 13, 2016 24.55 24.55 23.96 24.30 2,319,053 -0.13(-0.54%)
Jul 12, 2016 24.59 25.10 24.26 24.43 3,389,909 +0.26(+1.06%)
Jul 11, 2016 24.03 24.68 24.03 24.18 2,695,924 +0.34(+1.44%)
Jul 08, 2016 23.15 24.03 22.94 23.83 4,160,513 +0.90(+3.91%)
Jul 07, 2016 22.50 23.21 22.47 22.94 2,014,951 +0.58(+2.58%)
Jul 06, 2016 21.91 22.49 21.54 22.36 4,662,829 +0.12(+0.56%)
Jul 05, 2016 23.17 23.30 22.19 22.24 2,919,962 -1.38(-5.84%)
Jul 01, 2016 23.37 23.62 23.62 23.62 4,061,735 +0.60(+2.61%)
Jun 30, 2016 22.88 23.02 22.31 23.02 3,356,001 +0.18(+0.79%)
Jun 29, 2016 22.38 22.90 22.04 22.84 3,400,346 +0.68(+3.06%)
Jun 28, 2016 21.96 22.28 21.88 22.16 3,907,961 +0.57(+2.64%)
Jun 27, 2016 23.30 23.34 21.46 21.59 6,780,575 -2.19(-9.21%)
Jun 24, 2016 25.04 25.12 23.47 23.78 10,489,653 -2.49(-9.50%)
Jun 23, 2016 26.24 26.59 26.11 26.27 4,395,168 +0.43(+1.66%)
Jun 22, 2016 25.83 26.25 25.79 25.85 3,041,210 -0.16(-0.60%)
Jun 21, 2016 26.62 26.62 25.72 26.00 4,084,545 -1.08(-3.97%)
Jun 20, 2016 26.66 27.41 26.64 27.08 3,305,082 +0.97(+3.73%)
Jun 17, 2016 25.65 26.28 25.58 26.10 2,319,660 +0.43(+1.67%)
Jun 16, 2016 25.16 25.71 24.90 25.67 2,190,035 +0.26(+1.01%)
Jun 15, 2016 25.18 26.02 25.14 25.42 1,763,683 +0.35(+1.40%)
Jun 14, 2016 25.38 25.79 24.86 25.07 3,302,640 -0.47(-1.83%)
Jun 13, 2016 26.03 26.18 25.52 25.53 1,883,836 -0.71(-2.70%)
Jun 10, 2016 26.65 26.82 26.23 26.24 1,909,606 -0.78(-2.89%)
Jun 09, 2016 26.83 27.09 26.52 27.02 1,593,407 +0.03(+0.12%)
Jun 08, 2016 27.33 27.57 26.97 26.99 1,891,765 -0.18(-0.66%)
Jun 07, 2016 26.79 27.32 26.67 27.17 2,754,051 +0.37(+1.40%)
Jun 06, 2016 26.40 26.87 26.13 26.80 2,654,208 +0.54(+2.05%)
Jun 03, 2016 26.75 26.75 25.96 26.26 2,281,266 -0.56(-2.09%)
Jun 02, 2016 26.06 26.89 25.96 26.82 1,877,556 +0.67(+2.56%)
Jun 01, 2016 26.20 26.39 25.50 26.15 3,478,363 -0.38(-1.44%)
May 31, 2016 26.19 26.67 26.15 26.53 2,457,709 +0.34(+1.28%)
May 27, 2016 25.90 26.20 26.20 26.20 2,175,673 +0.30(+1.14%)
May 26, 2016 26.20 26.24 25.78 25.90 1,590,573 -0.26(-0.98%)
May 25, 2016 25.79 26.24 25.79 26.16 1,993,105 +0.43(+1.66%)
May 24, 2016 25.41 25.92 25.11 25.73 2,046,601 +0.52(+2.06%)
May 23, 2016 25.40 25.54 25.02 25.21 1,444,687 -0.30(-1.16%)
May 20, 2016 25.24 25.60 25.05 25.50 1,345,096 +0.40(+1.61%)
May 19, 2016 25.71 25.95 25.01 25.10 2,569,866 -0.86(-3.32%)
May 18, 2016 25.80 26.28 25.54 25.96 2,320,462 -0.02(-0.09%)
May 17, 2016 25.78 26.27 25.60 25.99 2,806,729 +0.03(+0.12%)
May 16, 2016 25.73 26.13 25.63 25.95 1,468,654 +0.35(+1.36%)
May 13, 2016 26.09 26.47 25.59 25.61 2,299,967 -0.61(-2.31%)
May 12, 2016 26.61 26.85 26.03 26.21 1,477,773 -0.19(-0.74%)
May 11, 2016 26.43 26.94 26.34 26.41 2,856,228 -0.19(-0.70%)
May 10, 2016 26.46 26.72 26.19 26.59 1,735,125 +0.31(+1.18%)
May 09, 2016 26.29 26.55 26.15 26.28 1,974,701 -0.07(-0.27%)
May 06, 2016 26.23 26.64 26.08 26.35 3,496,763 +0.06(+0.24%)
May 05, 2016 26.92 27.21 26.27 26.29 2,274,264 -0.41(-1.54%)
May 04, 2016 27.52 27.59 26.68 26.70 2,989,643 -1.09(-3.94%)
May 03, 2016 27.45 28.28 26.78 27.80 3,808,687 +0.08(+0.28%)
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.