Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 24.65 24.65 24.24 24.27 4,841,809 -0.09(-0.37%)
Jun 29, 2015 25.08 25.08 24.31 24.36 6,270,532 -0.92(-3.65%)
Jun 26, 2015 25.35 25.68 25.26 25.29 8,416,619 +0.10(+0.41%)
Jun 25, 2015 25.39 25.56 25.16 25.18 4,845,600 -0.07(-0.29%)
Jun 24, 2015 26.04 26.23 25.24 25.26 6,686,169 -0.70(-2.70%)
Jun 23, 2015 26.02 26.29 25.94 25.96 5,284,961 -0.04(-0.14%)
Jun 22, 2015 26.16 26.31 25.87 25.99 3,313,772 -0.02(-0.09%)
Jun 19, 2015 25.84 26.28 25.72 26.02 5,867,239 -0.04(-0.17%)
Jun 18, 2015 25.50 26.12 25.46 26.06 6,130,856 +0.74(+2.94%)
Jun 17, 2015 25.68 25.75 25.17 25.32 3,444,642 -0.28(-1.11%)
Jun 16, 2015 25.48 25.60 25.32 25.60 4,143,802 +0.20(+0.79%)
Jun 15, 2015 25.28 25.46 25.12 25.40 3,785,229 -0.06(-0.23%)
Jun 12, 2015 25.31 25.66 25.29 25.46 2,614,083 +0.00(+0.00%)
Jun 11, 2015 25.46 25.76 25.42 25.46 3,245,864 -0.01(-0.06%)
Jun 10, 2015 25.28 25.50 25.20 25.47 4,459,122 +0.29(+1.15%)
Jun 09, 2015 25.36 25.64 25.12 25.18 4,312,361 -0.17(-0.68%)
Jun 08, 2015 25.58 25.71 25.30 25.35 4,831,871 -0.18(-0.69%)
Jun 05, 2015 25.56 25.72 25.45 25.53 5,086,618 +0.00(+0.00%)
Jun 04, 2015 25.75 26.14 25.52 25.53 4,200,505 -0.40(-1.54%)
Jun 03, 2015 25.69 26.25 25.60 25.93 4,522,802 +0.22(+0.86%)
Jun 02, 2015 25.36 25.91 25.32 25.71 5,528,276 +0.30(+1.16%)
Jun 01, 2015 25.77 25.80 25.37 25.41 6,154,154 -0.24(-0.95%)
May 29, 2015 25.26 25.86 25.26 25.66 7,556,310 +0.38(+1.52%)
May 28, 2015 25.41 25.50 25.16 25.27 5,224,661 -0.13(-0.52%)
May 27, 2015 25.18 25.68 25.15 25.41 7,401,134 +0.34(+1.36%)
May 26, 2015 25.34 25.43 24.98 25.07 6,885,161 -0.32(-1.25%)
May 22, 2015 26.24 25.38 25.38 25.38 10,493,378 -0.58(-2.22%)
May 21, 2015 27.06 27.06 25.89 25.96 24,332,432 +0.98(+3.94%)
May 20, 2015 25.69 25.72 24.94 24.98 14,560,232 -0.89(-3.43%)
May 19, 2015 26.09 26.13 25.73 25.86 6,990,504 -0.08(-0.31%)
May 18, 2015 25.32 26.10 25.24 25.94 9,553,874 +0.37(+1.45%)
May 15, 2015 25.77 25.82 25.51 25.58 7,420,599 -0.17(-0.66%)
May 14, 2015 26.91 26.91 25.72 25.75 10,372,778 -1.02(-3.81%)
May 13, 2015 27.36 27.36 26.62 26.77 5,739,574 -0.44(-1.63%)
May 12, 2015 27.16 27.28 26.93 27.21 4,932,004 -0.13(-0.46%)
May 11, 2015 27.00 27.49 27.00 27.33 3,942,406 +0.27(+0.98%)
May 08, 2015 26.93 27.16 26.81 27.07 3,916,716 +0.36(+1.36%)
May 07, 2015 26.10 26.79 26.03 26.71 4,062,815 +0.59(+2.26%)
May 06, 2015 26.39 26.43 26.01 26.11 4,789,260 -0.11(-0.42%)
May 05, 2015 26.40 26.56 26.12 26.23 4,510,934 -0.13(-0.48%)
May 04, 2015 26.01 26.44 26.00 26.35 3,853,892 +0.34(+1.31%)
May 01, 2015 25.70 26.17 25.69 26.01 4,313,598 +0.39(+1.53%)
Apr 30, 2015 25.63 26.00 25.50 25.62 4,740,025 -0.16(-0.60%)
Apr 29, 2015 26.14 26.37 25.64 25.77 5,278,388 -0.64(-2.41%)
Apr 28, 2015 26.19 26.74 26.11 26.41 4,140,555 +0.29(+1.10%)
Apr 27, 2015 26.29 26.39 26.06 26.12 3,702,382 -0.04(-0.17%)
Apr 24, 2015 26.36 26.45 25.93 26.17 10,074,771 -0.55(-2.05%)
Apr 23, 2015 26.58 27.10 26.55 26.71 6,908,457 -0.04(-0.14%)
Apr 22, 2015 26.98 27.12 26.57 26.75 6,383,565 -0.20(-0.74%)
Apr 21, 2015 27.17 27.35 26.83 26.95 6,134,627 -0.10(-0.36%)
Apr 20, 2015 27.25 27.31 27.04 27.05 4,842,803 +0.09(+0.33%)
Apr 17, 2015 27.29 27.36 26.75 26.96 6,333,009 -0.54(-1.96%)
Apr 16, 2015 27.73 27.73 27.42 27.50 4,878,950 -0.27(-0.96%)
Apr 15, 2015 28.13 28.30 27.73 27.76 3,704,438 -0.18(-0.66%)
Apr 14, 2015 28.19 28.30 27.11 27.95 7,093,624 -0.40(-1.41%)
Apr 13, 2015 28.43 28.61 28.19 28.35 3,925,565 -0.18(-0.62%)
Apr 10, 2015 28.68 28.72 28.40 28.53 3,174,651 -0.10(-0.34%)
Apr 09, 2015 28.11 28.67 28.11 28.62 4,457,999 +0.26(+0.91%)
Apr 08, 2015 28.25 28.46 27.86 28.36 5,385,648 +0.22(+0.79%)
Apr 07, 2015 28.34 28.75 28.11 28.14 5,930,799 -0.11(-0.39%)
Apr 06, 2015 27.97 28.47 27.95 28.25 5,414,712 -0.01(-0.03%)
Apr 02, 2015 27.58 28.26 28.26 28.26 5,779,432 +0.75(+2.71%)
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.