Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 25.10 25.63 25.09 25.61 289,797 +0.41(+1.61%)
Jul 28, 2016 25.05 25.22 24.87 25.21 390,759 +0.12(+0.47%)
Jul 27, 2016 25.63 26.01 24.88 25.09 773,618 -1.28(-4.87%)
Jul 26, 2016 26.08 26.52 25.99 26.37 317,273 +0.32(+1.22%)
Jul 25, 2016 26.50 26.60 25.72 26.05 238,133 -0.47(-1.78%)
Jul 22, 2016 26.36 26.82 26.12 26.53 264,528 +0.21(+0.81%)
Jul 21, 2016 26.70 26.86 26.09 26.31 218,534 -0.44(-1.65%)
Jul 20, 2016 26.51 26.89 26.27 26.75 271,639 +0.27(+1.03%)
Jul 19, 2016 26.48 27.12 26.39 26.48 377,771 +0.69(+2.69%)
Jul 18, 2016 25.63 25.88 25.54 25.79 143,829 +0.13(+0.52%)
Jul 15, 2016 26.04 26.16 25.53 25.66 203,341 -0.21(-0.83%)
Jul 14, 2016 25.86 26.27 25.85 25.87 286,583 +0.08(+0.31%)
Jul 13, 2016 25.77 25.99 25.62 25.79 391,785 +0.17(+0.66%)
Jul 12, 2016 25.33 25.83 25.33 25.62 204,431 +0.44(+1.76%)
Jul 11, 2016 24.95 25.36 24.90 25.18 134,055 +0.24(+0.98%)
Jul 08, 2016 24.29 24.98 24.09 24.93 271,867 +0.84(+3.49%)
Jul 07, 2016 24.18 24.42 23.98 24.09 162,643 -0.13(-0.52%)
Jul 06, 2016 23.80 24.29 23.72 24.22 166,569 +0.37(+1.55%)
Jul 05, 2016 24.02 24.02 23.54 23.85 155,008 -0.22(-0.91%)
Jul 01, 2016 24.21 24.07 24.07 24.07 196,296 -0.17(-0.70%)
Jun 30, 2016 23.75 24.24 23.50 24.24 367,940 +0.48(+2.04%)
Jun 29, 2016 23.59 23.93 23.28 23.75 365,588 +0.47(+2.02%)
Jun 28, 2016 23.19 23.45 23.13 23.28 191,784 +0.29(+1.24%)
Jun 27, 2016 23.25 23.25 22.37 23.00 373,586 -0.44(-1.88%)
Jun 24, 2016 23.17 23.66 23.05 23.44 1,391,737 -0.77(-3.18%)
Jun 23, 2016 24.31 24.59 24.11 24.21 291,678 +0.07(+0.30%)
Jun 22, 2016 24.30 24.54 24.05 24.13 124,347 +0.01(+0.03%)
Jun 21, 2016 24.41 24.41 24.00 24.13 225,058 -0.06(-0.24%)
Jun 20, 2016 23.98 24.44 23.98 24.19 200,977 +0.45(+1.89%)
Jun 17, 2016 23.70 23.98 23.70 23.74 352,742 -0.05(-0.22%)
Jun 16, 2016 23.85 23.86 23.49 23.79 150,184 -0.15(-0.61%)
Jun 15, 2016 23.96 24.24 23.89 23.94 263,555 +0.01(+0.06%)
Jun 14, 2016 23.38 24.00 23.38 23.92 217,571 +0.65(+2.81%)
Jun 13, 2016 23.69 23.76 23.10 23.27 408,125 -0.47(-1.98%)
Jun 10, 2016 23.79 23.84 23.47 23.74 350,164 -0.32(-1.34%)
Jun 09, 2016 24.56 24.64 24.03 24.06 260,872 -0.72(-2.90%)
Jun 08, 2016 24.57 24.84 24.38 24.78 202,678 +0.18(+0.72%)
Jun 07, 2016 24.52 24.68 24.45 24.60 155,003 +0.03(+0.12%)
Jun 06, 2016 24.70 24.74 24.48 24.58 110,367 -0.03(-0.12%)
Jun 03, 2016 24.87 24.87 24.45 24.60 216,276 -0.26(-1.06%)
Jun 02, 2016 24.71 24.90 24.66 24.87 169,357 +0.07(+0.30%)
Jun 01, 2016 24.66 24.81 24.49 24.80 243,176 +0.02(+0.09%)
May 31, 2016 24.69 24.80 24.58 24.77 184,288 +0.14(+0.57%)
May 27, 2016 24.30 24.63 24.63 24.63 150,766 +0.28(+1.14%)
May 26, 2016 24.39 24.67 24.11 24.36 216,580 -0.01(-0.03%)
May 25, 2016 24.40 24.54 24.31 24.36 269,640 -0.02(-0.09%)
May 24, 2016 23.69 24.40 23.67 24.38 318,237 +0.86(+3.65%)
May 23, 2016 23.65 23.89 23.39 23.53 180,884 -0.19(-0.80%)
May 20, 2016 23.29 23.78 23.29 23.72 163,873 +0.54(+2.31%)
May 19, 2016 23.14 23.45 22.81 23.18 134,195 -0.02(-0.09%)
May 18, 2016 23.03 23.41 22.88 23.20 141,529 +0.11(+0.48%)
May 17, 2016 23.39 23.51 23.05 23.09 327,133 -0.39(-1.66%)
May 16, 2016 23.31 23.64 23.25 23.48 104,751 +0.22(+0.95%)
May 13, 2016 23.47 23.68 23.22 23.26 131,060 -0.37(-1.58%)
May 12, 2016 23.88 23.93 23.12 23.64 240,393 -0.19(-0.80%)
May 11, 2016 24.00 24.26 23.80 23.83 138,315 -0.43(-1.75%)
May 10, 2016 24.14 24.30 23.97 24.25 129,498 +0.12(+0.49%)
May 09, 2016 24.32 24.58 23.80 24.13 196,021 -0.15(-0.63%)
May 06, 2016 23.84 24.34 23.84 24.29 212,551 +0.42(+1.75%)
May 05, 2016 24.50 24.50 23.85 23.87 245,143 -0.54(-2.19%)
May 04, 2016 24.21 24.75 24.21 24.41 371,559 +0.07(+0.27%)
May 03, 2016 24.96 25.24 24.30 24.34 278,637 -0.83(-3.29%)
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.