Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 20.44 20.44 19.98 20.10 494,474 -0.16(-0.79%)
Jun 29, 2015 20.45 20.70 20.20 20.26 575,377 -0.24(-1.17%)
Jun 26, 2015 20.22 20.50 20.07 20.50 368,125 +0.03(+0.15%)
Jun 25, 2015 20.56 20.66 20.44 20.47 1,229,333 -0.09(-0.44%)
Jun 24, 2015 20.68 20.78 20.50 20.56 904,103 -0.09(-0.44%)
Jun 23, 2015 21.00 21.04 20.64 20.65 690,718 -0.39(-1.85%)
Jun 22, 2015 21.28 21.36 21.03 21.04 418,497 -0.22(-1.03%)
Jun 19, 2015 21.37 21.40 21.08 21.26 653,147 -0.10(-0.47%)
Jun 18, 2015 21.00 21.44 20.98 21.36 428,603 +0.35(+1.67%)
Jun 17, 2015 20.91 21.06 20.73 21.01 386,475 +0.16(+0.77%)
Jun 16, 2015 20.96 20.99 20.81 20.85 546,389 +0.02(+0.10%)
Jun 15, 2015 20.77 20.91 20.70 20.83 384,357 -0.03(-0.14%)
Jun 12, 2015 20.71 21.09 20.70 20.86 1,367,629 +0.11(+0.53%)
Jun 11, 2015 20.56 20.82 20.47 20.75 737,539 +0.28(+1.37%)
Jun 10, 2015 20.38 20.59 20.30 20.47 589,822 +0.12(+0.59%)
Jun 09, 2015 20.56 20.67 20.28 20.35 603,897 -0.27(-1.31%)
Jun 08, 2015 20.72 20.80 20.56 20.62 866,897 -0.18(-0.87%)
Jun 05, 2015 20.35 20.95 20.35 20.80 1,792,285 +0.10(+0.48%)
Jun 04, 2015 20.20 20.84 19.96 20.70 8,697,995 +0.33(+1.62%)
Jun 03, 2015 20.90 20.90 20.32 20.37 1,060,829 -0.61(-2.91%)
Jun 02, 2015 20.89 20.99 20.60 20.98 573,735 -0.06(-0.29%)
Jun 01, 2015 20.90 21.15 20.76 21.04 495,880 +0.18(+0.86%)
May 29, 2015 21.25 21.52 20.80 20.86 2,518,663 -0.40(-1.88%)
May 28, 2015 21.49 21.52 21.15 21.26 280,207 -0.27(-1.25%)
May 27, 2015 21.48 21.63 21.41 21.53 322,512 +0.05(+0.23%)
May 26, 2015 21.59 21.64 21.37 21.48 373,830 -0.13(-0.60%)
May 22, 2015 21.48 21.61 21.61 21.61 242,400 +0.12(+0.56%)
May 21, 2015 21.63 21.72 21.37 21.49 229,180 -0.13(-0.60%)
May 20, 2015 21.81 21.90 21.58 21.62 262,976 -0.21(-0.96%)
May 19, 2015 21.89 21.97 21.67 21.83 363,758 -0.32(-1.44%)
May 18, 2015 21.94 22.17 21.83 22.15 485,559 +0.13(+0.59%)
May 15, 2015 21.75 22.05 21.69 22.02 1,077,466 +0.27(+1.24%)
May 14, 2015 21.76 21.94 21.23 21.75 791,507 +0.32(+1.49%)
May 13, 2015 21.59 21.96 21.33 21.43 708,006 -0.06(-0.28%)
May 12, 2015 21.31 21.58 20.88 21.49 454,735 +0.02(+0.09%)
May 11, 2015 21.47 21.74 21.30 21.47 827,120 -0.10(-0.46%)
May 08, 2015 21.26 21.64 21.21 21.57 469,833 +0.55(+2.62%)
May 07, 2015 20.72 21.08 20.57 21.02 211,272 +0.30(+1.45%)
May 06, 2015 20.80 20.90 20.48 20.72 202,416 -0.07(-0.34%)
May 05, 2015 21.01 21.10 20.76 20.79 469,145 -0.31(-1.47%)
May 04, 2015 21.14 21.37 20.97 21.10 1,028,744 +0.10(+0.48%)
May 01, 2015 21.04 21.20 20.79 21.00 587,692 +0.00(+0.00%)
Apr 30, 2015 21.35 21.35 20.84 21.00 392,457 -0.33(-1.55%)
Apr 29, 2015 21.48 21.57 21.21 21.33 464,788 -0.36(-1.66%)
Apr 28, 2015 21.80 21.85 21.60 21.69 507,828 -0.10(-0.46%)
Apr 27, 2015 22.00 22.09 21.64 21.79 385,972 -0.17(-0.77%)
Apr 24, 2015 21.86 22.12 21.65 21.96 862,500 +0.08(+0.37%)
Apr 23, 2015 22.38 22.50 21.79 21.88 708,798 -0.52(-2.32%)
Apr 22, 2015 22.86 22.87 22.39 22.40 403,744 -0.39(-1.71%)
Apr 21, 2015 22.84 22.97 22.71 22.79 379,792 +0.08(+0.35%)
Apr 20, 2015 22.88 22.99 22.70 22.71 288,569 -0.08(-0.35%)
Apr 17, 2015 23.14 23.31 22.75 22.79 548,565 -0.50(-2.15%)
Apr 16, 2015 23.34 23.49 23.05 23.29 541,693 -0.07(-0.30%)
Apr 15, 2015 23.56 23.59 23.32 23.36 516,192 -0.07(-0.30%)
Apr 14, 2015 23.53 23.97 23.30 23.43 455,982 +0.05(+0.21%)
Apr 13, 2015 23.45 23.69 23.29 23.38 195,939 +0.02(+0.09%)
Apr 10, 2015 23.58 23.76 23.22 23.36 670,965 +0.13(+0.56%)
Apr 09, 2015 23.58 23.68 23.14 23.23 440,124 -0.44(-1.86%)
Apr 08, 2015 23.50 23.78 23.46 23.67 341,240 +0.12(+0.51%)
Apr 07, 2015 23.74 23.82 23.47 23.55 337,837 -0.22(-0.93%)
Apr 06, 2015 23.47 23.89 23.34 23.77 541,911 +0.27(+1.15%)
Apr 02, 2015 23.32 23.50 23.50 23.50 254,900 +0.16(+0.69%)
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.