Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 23.24 23.30 23.04 23.19 12,358,378 -0.20(-0.87%)
Jun 29, 2015 23.65 23.79 23.34 23.39 10,338,056 -0.60(-2.51%)
Jun 26, 2015 24.14 24.25 23.92 23.99 7,300,233 -0.31(-1.29%)
Jun 25, 2015 24.32 24.49 24.16 24.31 11,559,712 +0.03(+0.14%)
Jun 24, 2015 23.96 24.38 23.96 24.27 10,967,361 +0.17(+0.70%)
Jun 23, 2015 23.98 24.15 23.98 24.10 4,527,782 +0.01(+0.05%)
Jun 22, 2015 24.07 24.23 23.99 24.09 5,874,319 +0.21(+0.90%)
Jun 19, 2015 23.91 24.00 23.80 23.88 5,229,603 -0.06(-0.27%)
Jun 18, 2015 23.96 24.13 23.89 23.94 6,180,091 +0.03(+0.12%)
Jun 17, 2015 23.91 24.03 23.67 23.91 5,603,780 +0.17(+0.73%)
Jun 16, 2015 23.74 23.75 23.42 23.74 11,782,677 -0.01(-0.02%)
Jun 15, 2015 23.41 23.78 23.41 23.74 7,175,716 +0.07(+0.29%)
Jun 12, 2015 23.84 23.84 23.62 23.67 5,315,063 -0.36(-1.50%)
Jun 11, 2015 24.00 24.17 23.95 24.03 7,024,034 +0.08(+0.34%)
Jun 10, 2015 23.95 24.04 23.88 23.95 8,537,147 +0.42(+1.80%)
Jun 09, 2015 23.50 23.64 23.37 23.53 5,807,621 +0.01(+0.05%)
Jun 08, 2015 23.48 23.64 23.45 23.52 4,854,653 -0.02(-0.07%)
Jun 05, 2015 23.28 23.70 23.24 23.53 9,620,866 -0.03(-0.15%)
Jun 04, 2015 23.92 23.78 23.50 23.57 8,984,345 -0.35(-1.48%)
Jun 03, 2015 24.09 24.15 23.91 23.92 4,835,600 -0.16(-0.65%)
Jun 02, 2015 23.93 24.20 23.93 24.08 6,460,709 +0.32(+1.34%)
Jun 01, 2015 23.89 23.89 23.60 23.76 7,060,173 -0.30(-1.23%)
May 29, 2015 24.03 24.21 23.91 24.06 5,423,251 -0.05(-0.22%)
May 28, 2015 24.14 24.14 23.94 24.11 5,419,280 -0.14(-0.57%)
May 27, 2015 24.16 24.39 24.14 24.25 5,483,565 +0.09(+0.38%)
May 26, 2015 24.33 24.35 24.05 24.16 7,535,810 -0.50(-2.05%)
May 22, 2015 24.76 24.66 24.66 24.66 4,459,075 -0.23(-0.93%)
May 21, 2015 24.72 24.99 24.67 24.89 7,290,906 +0.48(+1.95%)
May 20, 2015 24.41 24.54 24.34 24.42 5,231,500 +0.15(+0.60%)
May 19, 2015 24.50 24.50 24.22 24.27 9,914,619 -0.32(-1.32%)
May 18, 2015 24.62 24.70 24.55 24.60 6,749,787 -0.24(-0.98%)
May 15, 2015 24.75 24.94 24.63 24.84 6,776,897 -0.09(-0.35%)
May 14, 2015 25.01 25.07 24.91 24.93 8,002,621 +0.11(+0.44%)
May 13, 2015 24.99 25.01 24.77 24.82 5,790,947 +0.05(+0.19%)
May 12, 2015 24.65 24.92 24.65 24.77 6,551,504 +0.06(+0.26%)
May 11, 2015 24.92 24.96 24.68 24.71 7,329,330 -0.08(-0.30%)
May 08, 2015 24.82 24.86 24.52 24.78 9,149,386 +0.51(+2.10%)
May 07, 2015 24.38 24.39 24.02 24.27 8,651,298 -0.39(-1.58%)
May 06, 2015 24.85 24.90 24.58 24.66 6,973,003 +0.00(+0.00%)
May 05, 2015 24.88 25.09 24.64 24.66 10,871,111 -0.18(-0.71%)
May 04, 2015 24.81 24.96 24.79 24.84 8,991,370 +0.10(+0.42%)
May 01, 2015 24.50 24.81 24.29 24.73 12,739,585 +0.04(+0.16%)
Apr 30, 2015 24.85 24.89 24.68 24.69 9,845,163 -0.25(-0.99%)
Apr 29, 2015 24.83 25.00 24.65 24.94 12,541,016 +0.06(+0.25%)
Apr 28, 2015 25.04 25.08 24.75 24.88 15,205,214 +0.25(+1.02%)
Apr 27, 2015 24.84 24.95 24.61 24.63 13,265,890 -0.24(-0.97%)
Apr 24, 2015 25.01 25.01 24.69 24.87 9,464,073 -0.08(-0.32%)
Apr 23, 2015 24.86 25.03 24.82 24.95 9,747,573 +0.21(+0.83%)
Apr 22, 2015 24.75 24.77 24.56 24.74 9,092,332 +0.26(+1.08%)
Apr 21, 2015 24.64 24.76 24.33 24.48 13,647,652 -0.02(-0.09%)
Apr 20, 2015 24.61 24.75 24.49 24.50 10,131,900 -0.04(-0.16%)
Apr 17, 2015 24.43 24.60 24.35 24.54 13,047,428 +0.19(+0.80%)
Apr 16, 2015 24.39 24.44 24.05 24.35 11,625,789 +0.07(+0.31%)
Apr 15, 2015 24.04 24.31 24.01 24.27 11,354,132 +0.35(+1.48%)
Apr 14, 2015 23.78 24.03 23.73 23.92 10,513,585 +0.33(+1.38%)
Apr 13, 2015 23.68 23.77 23.53 23.59 8,802,593 -0.18(-0.75%)
Apr 10, 2015 23.65 23.81 23.57 23.77 8,703,513 +0.11(+0.46%)
Apr 09, 2015 23.26 23.76 23.20 23.66 26,907,358 +0.33(+1.42%)
Apr 08, 2015 23.03 23.83 23.27 23.33 29,855,906 +0.30(+1.29%)
Apr 07, 2015 23.18 23.43 23.02 23.03 14,118,475 +0.07(+0.30%)
Apr 06, 2015 22.80 23.07 22.75 22.96 8,137,282 +0.27(+1.21%)
Apr 02, 2015 22.57 22.69 22.69 22.69 6,119,669 +0.09(+0.38%)
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.