Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 31.57 31.65 31.27 31.28 34,122,980 -0.35(-1.10%)
Jul 30, 2015 31.50 31.76 31.10 31.63 29,481,560 +0.03(+0.10%)
Jul 29, 2015 31.44 31.67 31.13 31.60 31,496,840 +0.20(+0.63%)
Jul 28, 2015 31.64 31.64 31.17 31.40 34,541,540 +0.04(+0.12%)
Jul 27, 2015 31.05 31.71 31.02 31.36 53,501,620 +0.18(+0.59%)
Jul 24, 2015 32.35 32.41 31.13 31.18 72,514,936 -1.04(-3.22%)
Jul 23, 2015 33.06 33.18 32.05 32.21 60,562,180 -0.89(-2.69%)
Jul 22, 2015 33.04 33.93 32.95 33.10 78,585,680 -0.01(-0.03%)
Jul 21, 2015 32.76 33.65 32.72 33.12 67,539,320 -0.04(-0.11%)
Jul 20, 2015 32.96 33.44 32.65 33.15 117,214,680 -0.50(-1.47%)
Jul 17, 2015 32.45 33.72 32.25 33.65 223,298,864 +4.65(+16.05%)
Jul 16, 2015 28.26 29.03 28.25 28.99 95,053,800 +0.98(+3.50%)
Jul 15, 2015 28.01 28.33 27.84 28.01 35,654,680 -0.04(-0.16%)
Jul 14, 2015 27.34 28.29 27.34 28.05 64,879,320 +0.73(+2.66%)
Jul 13, 2015 26.64 27.36 26.62 27.33 44,121,320 +0.82(+3.10%)
Jul 10, 2015 26.31 26.63 26.28 26.51 39,133,640 +0.47(+1.81%)
Jul 09, 2015 26.16 26.19 26.02 26.03 36,845,540 +0.19(+0.74%)
Jul 08, 2015 26.05 26.14 25.81 25.84 25,932,980 -0.41(-1.56%)
Jul 07, 2015 26.16 26.31 25.76 26.25 31,944,580 +0.11(+0.41%)
Jul 06, 2015 25.98 26.26 25.95 26.14 25,610,500 -0.03(-0.10%)
Jul 02, 2015 26.05 26.17 26.17 26.17 24,718,000 +0.08(+0.30%)
Jul 01, 2015 26.24 26.28 25.91 26.09 39,226,580 +0.07(+0.26%)
Jun 30, 2015 26.30 26.31 26.02 26.03 44,711,900 -0.05(-0.19%)
Jun 29, 2015 26.25 26.43 26.03 26.08 38,755,660 -0.51(-1.91%)
Jun 26, 2015 26.86 26.89 26.57 26.58 42,182,600 -0.18(-0.66%)
Jun 25, 2015 26.94 27.05 26.76 26.76 26,690,960 -0.13(-0.49%)
Jun 24, 2015 27.00 27.00 26.78 26.89 25,731,560 -0.13(-0.49%)
Jun 23, 2015 26.98 27.07 26.76 27.02 23,949,000 +0.11(+0.43%)
Jun 22, 2015 26.98 27.19 26.88 26.91 25,004,540 +0.08(+0.28%)
Jun 19, 2015 26.86 26.91 26.65 26.83 37,869,940 -0.00(-0.01%)
Jun 18, 2015 26.55 26.91 26.54 26.84 36,662,180 +0.37(+1.41%)
Jun 17, 2015 26.47 26.55 26.25 26.46 25,884,320 +0.06(+0.21%)
Jun 16, 2015 26.42 26.48 26.28 26.41 21,436,280 +0.05(+0.18%)
Jun 15, 2015 26.40 26.41 26.20 26.36 32,654,040 -0.26(-0.96%)
Jun 12, 2015 26.58 26.66 26.51 26.62 19,115,780 -0.11(-0.43%)
Jun 11, 2015 26.92 26.95 26.65 26.73 24,350,020 -0.10(-0.39%)
Jun 10, 2015 26.47 26.92 26.47 26.83 36,298,760 +0.50(+1.90%)
Jun 09, 2015 26.38 26.46 26.15 26.33 29,103,140 -0.01(-0.03%)
Jun 08, 2015 26.67 26.71 26.31 26.34 30,482,740 -0.32(-1.22%)
Jun 05, 2015 26.82 26.86 26.63 26.67 27,764,400 -0.17(-0.63%)
Jun 04, 2015 26.89 27.03 26.72 26.84 26,966,740 -0.18(-0.67%)
Jun 03, 2015 27.00 27.18 26.86 27.02 34,338,720 +0.06(+0.21%)
Jun 02, 2015 26.65 27.15 26.57 26.96 38,779,780 +0.26(+0.97%)
Jun 01, 2015 26.84 26.84 26.49 26.70 38,086,640 +0.09(+0.35%)
May 29, 2015 26.87 26.93 26.57 26.61 51,948,140 -0.38(-1.42%)
May 28, 2015 26.90 27.03 26.81 26.99 20,596,980 -0.00(-0.00%)
May 27, 2015 26.64 27.03 26.59 26.99 30,500,380 +0.37(+1.40%)
May 26, 2015 26.91 26.95 26.49 26.62 48,129,600 -0.39(-1.44%)
May 22, 2015 27.01 27.01 27.01 27.01 23,524,000 -0.12(-0.44%)
May 21, 2015 26.90 27.19 26.80 27.13 29,253,700 +0.16(+0.60%)
May 20, 2015 26.92 27.15 26.65 26.96 28,616,520 +0.10(+0.36%)
May 19, 2015 26.70 27.03 26.65 26.87 39,329,920 +0.25(+0.95%)
May 18, 2015 26.60 26.74 26.44 26.61 40,063,200 -0.08(-0.29%)
May 15, 2015 26.96 26.96 26.52 26.69 39,426,860 -0.23(-0.85%)
May 14, 2015 26.69 26.95 26.62 26.92 28,069,380 +0.44(+1.66%)
May 13, 2015 26.53 26.72 26.43 26.48 25,060,940 +0.03(+0.11%)
May 12, 2015 26.58 26.66 26.26 26.45 32,683,480 -0.33(-1.24%)
May 11, 2015 26.92 27.10 26.77 26.79 18,104,700 -0.13(-0.47%)
May 08, 2015 26.83 27.06 26.80 26.91 30,552,300 +0.38(+1.42%)
May 07, 2015 26.20 26.67 26.09 26.54 30,924,960 +0.32(+1.24%)
May 06, 2015 26.56 26.62 26.05 26.21 31,339,340 -0.33(-1.24%)
May 05, 2015 26.91 26.99 26.52 26.54 27,640,580 -0.50(-1.85%)
May 04, 2015 26.93 27.20 26.75 27.04 26,159,200 +0.14(+0.54%)
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.