Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 21.68 21.69 21.44 21.46 244,298 -0.14(-0.65%)
Jul 30, 2015 21.70 21.74 21.58 21.60 246,538 +0.05(+0.23%)
Jul 29, 2015 21.61 21.67 21.52 21.55 472,219 -0.03(-0.14%)
Jul 28, 2015 21.49 21.59 21.41 21.58 508,781 +0.25(+1.17%)
Jul 27, 2015 21.56 21.60 21.33 21.33 752,171 -0.37(-1.71%)
Jul 24, 2015 21.91 21.91 21.70 21.70 491,963 -0.34(-1.54%)
Jul 23, 2015 22.17 22.17 21.98 22.04 1,146,854 -0.12(-0.54%)
Jul 22, 2015 22.17 22.35 22.13 22.16 438,867 -0.13(-0.58%)
Jul 21, 2015 22.37 22.46 22.29 22.29 464,739 -0.12(-0.54%)
Jul 20, 2015 22.54 22.60 22.40 22.41 670,345 -0.35(-1.54%)
Jul 17, 2015 22.82 22.84 22.71 22.76 641,667 -0.19(-0.83%)
Jul 16, 2015 23.13 23.18 22.95 22.95 427,344 -0.15(-0.65%)
Jul 15, 2015 23.10 23.16 22.99 23.10 453,286 -0.13(-0.56%)
Jul 14, 2015 23.35 23.40 23.21 23.23 310,268 +0.05(+0.22%)
Jul 13, 2015 23.07 23.19 23.01 23.18 862,227 +0.11(+0.48%)
Jul 10, 2015 23.07 23.22 22.94 23.07 381,197 +0.16(+0.70%)
Jul 09, 2015 22.98 23.07 22.91 22.91 351,875 -0.02(-0.09%)
Jul 08, 2015 22.96 23.11 22.91 22.93 399,551 -0.09(-0.39%)
Jul 07, 2015 23.10 23.10 22.86 23.02 778,903 -0.18(-0.78%)
Jul 06, 2015 23.15 23.28 23.12 23.20 643,386 -0.07(-0.30%)
Jul 02, 2015 23.18 23.27 23.27 23.27 798,500 +0.00(+0.00%)
Jul 01, 2015 23.25 23.28 23.10 23.27 1,103,090 -0.08(-0.34%)
Jun 30, 2015 22.80 23.36 22.73 23.35 1,263,815 +0.53(+2.32%)
Jun 29, 2015 22.79 22.94 22.74 22.82 595,060 +0.11(+0.48%)
Jun 26, 2015 22.67 22.79 22.60 22.71 653,822 +0.30(+1.34%)
Jun 25, 2015 22.26 22.42 22.23 22.41 632,736 +0.13(+0.58%)
Jun 24, 2015 22.21 22.40 22.21 22.28 373,253 +0.08(+0.36%)
Jun 23, 2015 22.18 22.28 22.07 22.20 1,246,795 +0.07(+0.32%)
Jun 22, 2015 22.00 22.16 21.93 22.13 361,649 +0.27(+1.24%)
Jun 19, 2015 21.92 21.93 21.77 21.86 441,150 -0.11(-0.50%)
Jun 18, 2015 22.02 22.05 21.96 21.97 116,197 -0.01(-0.05%)
Jun 17, 2015 21.94 22.06 21.93 21.98 279,485 +0.07(+0.32%)
Jun 16, 2015 21.87 22.00 21.79 21.91 235,623 +0.17(+0.78%)
Jun 15, 2015 21.88 21.88 21.70 21.74 408,309 -0.24(-1.09%)
Jun 12, 2015 22.09 22.09 21.96 21.98 275,498 -0.07(-0.32%)
Jun 11, 2015 22.18 22.22 22.03 22.05 431,256 -0.30(-1.34%)
Jun 10, 2015 22.63 22.64 22.31 22.35 929,861 -0.13(-0.58%)
Jun 09, 2015 22.41 22.56 22.41 22.48 407,665 +0.02(+0.09%)
Jun 08, 2015 22.36 22.48 22.35 22.46 311,166 +0.20(+0.90%)
Jun 05, 2015 22.29 22.46 22.21 22.26 369,325 -0.11(-0.49%)
Jun 04, 2015 22.26 22.41 22.26 22.37 255,751 +0.13(+0.58%)
Jun 03, 2015 22.30 22.45 22.22 22.24 385,353 -0.08(-0.36%)
Jun 02, 2015 22.21 22.33 22.14 22.32 592,775 +0.31(+1.41%)
Jun 01, 2015 21.90 22.07 21.84 22.01 250,310 +0.18(+0.82%)
May 29, 2015 21.96 22.04 21.80 21.83 243,413 -0.15(-0.68%)
May 28, 2015 21.95 22.00 21.84 21.98 364,112 +0.11(+0.50%)
May 27, 2015 21.89 22.01 21.83 21.87 355,199 -0.11(-0.50%)
May 26, 2015 22.16 22.16 21.97 21.98 427,871 -0.25(-1.12%)
May 22, 2015 22.41 22.23 22.23 22.23 253,800 -0.20(-0.89%)
May 21, 2015 22.44 22.52 22.42 22.43 201,141 -0.01(-0.04%)
May 20, 2015 22.49 22.49 22.36 22.44 283,616 -0.10(-0.44%)
May 19, 2015 22.65 22.70 22.45 22.54 1,092,194 -0.20(-0.88%)
May 18, 2015 22.75 22.80 22.68 22.74 455,984 +0.05(+0.22%)
May 15, 2015 22.72 22.75 22.61 22.69 678,600 -0.03(-0.13%)
May 14, 2015 22.47 22.72 22.45 22.72 879,398 +0.33(+1.47%)
May 13, 2015 22.43 22.46 22.22 22.39 724,775 -0.03(-0.13%)
May 12, 2015 22.33 22.49 22.32 22.42 526,285 +0.05(+0.22%)
May 11, 2015 22.37 22.41 22.33 22.37 317,008 +0.01(+0.04%)
May 08, 2015 22.25 22.36 22.16 22.36 180,467 +0.25(+1.13%)
May 07, 2015 22.16 22.21 22.03 22.11 211,200 -0.08(-0.36%)
May 06, 2015 22.18 22.29 22.10 22.19 897,703 +0.08(+0.36%)
May 05, 2015 22.02 22.11 21.96 22.11 160,131 +0.14(+0.64%)
May 04, 2015 21.94 22.01 21.89 21.97 351,677 -0.05(-0.23%)
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.