Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 24.65 24.68 24.15 24.21 7,165,565 -0.28(-1.14%)
Jun 29, 2015 24.71 24.87 24.44 24.49 4,750,117 -0.55(-2.20%)
Jun 26, 2015 25.57 25.65 24.96 25.04 11,468,757 -0.36(-1.42%)
Jun 25, 2015 25.46 25.65 25.34 25.40 3,255,127 -0.04(-0.16%)
Jun 24, 2015 25.39 25.56 25.24 25.44 6,549,141 +0.02(+0.08%)
Jun 23, 2015 25.24 25.46 25.16 25.42 3,777,164 +0.19(+0.75%)
Jun 22, 2015 25.16 25.26 25.11 25.23 4,433,610 +0.22(+0.88%)
Jun 19, 2015 25.19 25.20 24.88 25.01 6,717,098 -0.13(-0.52%)
Jun 18, 2015 24.91 25.27 24.90 25.14 7,218,090 +0.27(+1.09%)
Jun 17, 2015 24.88 24.97 24.68 24.87 6,207,678 +0.13(+0.53%)
Jun 16, 2015 24.79 24.90 24.65 24.74 8,906,844 +0.20(+0.81%)
Jun 15, 2015 25.26 25.27 24.48 24.54 11,420,955 -0.86(-3.39%)
Jun 12, 2015 25.25 25.44 25.06 25.40 8,228,131 +0.10(+0.40%)
Jun 11, 2015 25.08 25.39 24.93 25.30 13,169,196 -0.20(-0.78%)
Jun 10, 2015 25.50 25.60 25.15 25.50 5,329,175 -0.02(-0.08%)
Jun 09, 2015 25.45 25.86 25.20 25.52 7,873,396 +0.08(+0.31%)
Jun 08, 2015 25.77 25.78 25.23 25.44 6,260,983 -0.33(-1.28%)
Jun 05, 2015 25.63 25.83 25.55 25.77 2,612,587 +0.09(+0.33%)
Jun 04, 2015 25.77 26.09 25.61 25.68 3,883,455 -0.28(-1.06%)
Jun 03, 2015 25.76 26.05 25.66 25.96 5,347,455 +0.43(+1.68%)
Jun 02, 2015 25.31 25.76 25.27 25.53 3,872,013 +0.14(+0.53%)
Jun 01, 2015 25.44 25.65 25.15 25.39 4,281,135 +0.13(+0.53%)
May 29, 2015 25.89 25.95 25.19 25.26 7,912,583 -0.46(-1.81%)
May 28, 2015 25.67 25.88 25.56 25.73 4,347,516 +0.02(+0.06%)
May 27, 2015 25.49 25.76 25.33 25.71 3,720,332 +0.30(+1.18%)
May 26, 2015 25.39 25.45 25.17 25.41 3,156,550 -0.08(-0.31%)
May 22, 2015 25.50 25.49 25.49 25.49 2,892,600 -0.13(-0.51%)
May 21, 2015 25.64 25.72 25.46 25.62 4,636,777 -0.13(-0.50%)
May 20, 2015 25.49 25.77 25.40 25.75 4,759,394 +0.27(+1.06%)
May 19, 2015 25.60 25.65 25.36 25.48 3,501,918 +0.06(+0.24%)
May 18, 2015 25.36 25.62 25.29 25.42 3,815,414 +0.00(+0.00%)
May 15, 2015 25.32 25.66 25.15 25.42 8,221,044 +0.25(+0.99%)
May 14, 2015 24.79 25.28 24.73 25.17 5,667,436 +0.54(+2.19%)
May 13, 2015 24.80 24.97 24.57 24.63 3,733,711 +0.02(+0.08%)
May 12, 2015 24.54 24.68 24.27 24.61 5,982,044 -0.03(-0.12%)
May 11, 2015 25.00 25.05 24.62 24.64 5,686,837 -0.41(-1.62%)
May 08, 2015 24.65 25.15 24.53 25.05 8,489,643 +0.64(+2.60%)
May 07, 2015 23.24 24.60 23.13 24.41 15,116,312 +1.21(+5.22%)
May 06, 2015 22.77 23.21 22.66 23.20 8,278,030 +0.49(+2.16%)
May 05, 2015 23.16 23.16 22.71 22.71 4,141,291 -0.48(-2.07%)
May 04, 2015 23.11 23.27 22.92 23.19 3,453,001 +0.14(+0.61%)
May 01, 2015 22.79 23.09 22.79 23.05 3,608,363 +0.23(+1.03%)
Apr 30, 2015 23.20 23.32 22.62 22.82 7,416,228 -0.38(-1.62%)
Apr 29, 2015 23.30 23.59 23.10 23.19 6,498,303 -0.28(-1.19%)
Apr 28, 2015 23.65 23.80 23.37 23.47 4,610,317 -0.25(-1.05%)
Apr 27, 2015 23.98 24.02 23.65 23.72 3,437,118 -0.22(-0.92%)
Apr 24, 2015 23.93 24.03 23.80 23.94 4,273,369 +0.20(+0.82%)
Apr 23, 2015 23.39 23.89 23.38 23.75 3,507,320 +0.26(+1.09%)
Apr 22, 2015 23.38 23.63 23.38 23.49 4,320,061 +0.10(+0.43%)
Apr 21, 2015 23.19 23.50 23.11 23.39 3,162,954 +0.32(+1.37%)
Apr 20, 2015 22.88 23.30 22.84 23.07 3,435,653 +0.27(+1.18%)
Apr 17, 2015 23.02 23.11 22.73 22.80 2,722,126 -0.38(-1.64%)
Apr 16, 2015 22.87 23.22 22.72 23.18 3,853,328 +0.29(+1.24%)
Apr 15, 2015 23.06 23.43 22.89 22.90 5,687,918 -0.02(-0.09%)
Apr 14, 2015 22.79 22.95 22.62 22.92 3,516,211 +0.13(+0.57%)
Apr 13, 2015 22.85 23.03 22.78 22.79 1,912,488 -0.14(-0.59%)
Apr 10, 2015 23.09 23.09 22.80 22.93 3,310,173 -0.07(-0.33%)
Apr 09, 2015 22.90 23.05 22.75 23.00 3,326,907 +0.04(+0.17%)
Apr 08, 2015 22.76 23.07 22.67 22.96 5,221,558 +0.19(+0.83%)
Apr 07, 2015 22.56 23.03 22.51 22.77 2,840,067 +0.10(+0.44%)
Apr 06, 2015 22.53 22.85 22.43 22.67 3,229,663 +0.03(+0.13%)
Apr 02, 2015 22.47 22.64 22.64 22.64 2,873,600 +0.21(+0.94%)
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.