Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 26.00 26.23 25.70 26.08 2,489,935 +0.44(+1.71%)
Jun 29, 2015 26.15 26.19 25.57 25.65 2,277,969 -0.71(-2.68%)
Jun 26, 2015 26.73 26.82 26.26 26.35 6,024,567 -0.23(-0.87%)
Jun 25, 2015 26.82 26.98 25.91 26.58 13,456,758 +1.29(+5.09%)
Jun 24, 2015 25.71 25.82 25.28 25.30 1,575,610 -0.46(-1.79%)
Jun 23, 2015 25.44 25.79 25.33 25.76 2,297,893 +0.29(+1.14%)
Jun 22, 2015 25.24 25.60 25.12 25.47 1,828,695 +0.45(+1.81%)
Jun 19, 2015 25.26 25.26 24.81 25.02 1,783,728 -0.17(-0.67%)
Jun 18, 2015 24.90 25.19 24.73 25.18 1,274,773 +0.29(+1.18%)
Jun 17, 2015 25.09 25.21 24.70 24.89 2,264,889 -0.15(-0.60%)
Jun 16, 2015 24.90 25.09 24.74 25.04 1,151,159 +0.06(+0.26%)
Jun 15, 2015 24.76 25.07 24.43 24.98 1,545,479 +0.11(+0.46%)
Jun 12, 2015 25.08 25.10 24.78 24.86 1,364,588 -0.38(-1.49%)
Jun 11, 2015 25.41 25.47 25.16 25.24 2,076,756 -0.15(-0.59%)
Jun 10, 2015 24.86 25.77 24.68 25.39 2,670,176 +0.79(+3.21%)
Jun 09, 2015 24.74 24.83 24.26 24.60 1,222,482 -0.13(-0.53%)
Jun 08, 2015 25.14 25.26 24.71 24.73 1,579,843 -0.35(-1.38%)
Jun 05, 2015 24.98 25.15 24.81 25.08 1,080,755 +0.04(+0.16%)
Jun 04, 2015 25.36 25.37 24.95 25.04 1,494,285 -0.34(-1.34%)
Jun 03, 2015 25.00 25.39 25.00 25.38 1,603,997 +0.39(+1.56%)
Jun 02, 2015 25.07 25.20 24.88 24.99 1,350,717 -0.20(-0.78%)
Jun 01, 2015 24.58 25.28 24.56 25.19 4,029,933 +0.61(+2.46%)
May 29, 2015 24.75 24.88 24.36 24.58 2,296,146 -0.07(-0.29%)
May 28, 2015 24.80 24.86 24.58 24.65 978,666 -0.23(-0.92%)
May 27, 2015 24.38 24.90 24.35 24.88 2,252,688 +0.51(+2.11%)
May 26, 2015 24.75 24.88 24.27 24.37 1,854,336 -0.49(-1.98%)
May 22, 2015 24.51 24.86 24.86 24.86 1,954,865 +0.30(+1.24%)
May 21, 2015 24.53 24.61 24.30 24.55 1,543,580 +0.08(+0.33%)
May 20, 2015 24.32 24.55 24.21 24.47 1,750,491 +0.13(+0.55%)
May 19, 2015 24.34 24.46 24.24 24.34 1,234,716 -0.03(-0.13%)
May 18, 2015 24.24 24.41 23.74 24.37 947,472 +0.09(+0.35%)
May 15, 2015 23.74 24.31 23.74 24.29 1,611,324 +0.07(+0.29%)
May 14, 2015 23.80 24.25 23.76 24.22 1,570,293 +0.54(+2.26%)
May 13, 2015 23.88 24.00 23.64 23.68 2,072,047 -0.19(-0.78%)
May 12, 2015 23.96 24.03 23.76 23.87 3,330,692 -0.12(-0.52%)
May 11, 2015 24.05 24.22 23.99 23.99 2,510,046 -0.09(-0.38%)
May 08, 2015 24.32 24.47 24.06 24.08 2,547,075 +0.01(+0.04%)
May 07, 2015 24.22 24.36 24.02 24.07 3,444,982 -0.09(-0.38%)
May 06, 2015 24.13 24.24 23.73 24.16 4,041,474 +0.16(+0.68%)
May 05, 2015 23.48 24.15 23.46 24.00 4,337,529 +0.52(+2.20%)
May 04, 2015 23.57 23.57 23.35 23.48 2,069,039 +0.02(+0.07%)
May 01, 2015 22.90 23.48 22.90 23.47 2,393,642 +0.61(+2.65%)
Apr 30, 2015 23.50 23.60 22.73 22.86 5,843,529 -0.64(-2.73%)
Apr 29, 2015 23.90 23.90 23.04 23.50 6,535,981 +0.10(+0.45%)
Apr 28, 2015 23.32 23.57 23.05 23.40 4,560,969 +0.04(+0.15%)
Apr 27, 2015 23.65 23.82 23.35 23.36 4,020,988 -0.26(-1.10%)
Apr 24, 2015 23.82 23.87 23.59 23.62 2,296,690 -0.08(-0.32%)
Apr 23, 2015 23.89 23.94 23.60 23.70 1,634,345 -0.23(-0.98%)
Apr 22, 2015 23.62 23.99 23.47 23.93 2,099,991 +0.35(+1.49%)
Apr 21, 2015 23.46 23.68 23.40 23.58 1,728,918 +0.19(+0.83%)
Apr 20, 2015 23.27 23.44 23.19 23.39 1,321,291 +0.22(+0.96%)
Apr 17, 2015 23.39 23.42 23.07 23.17 1,482,381 -0.40(-1.68%)
Apr 16, 2015 23.58 23.78 23.39 23.56 1,815,025 -0.03(-0.13%)
Apr 15, 2015 23.51 23.72 23.42 23.59 2,143,101 +0.08(+0.35%)
Apr 14, 2015 23.43 23.90 23.33 23.51 1,810,090 -0.25(-1.03%)
Apr 13, 2015 23.69 23.99 23.67 23.76 1,397,229 +0.00(+0.01%)
Apr 10, 2015 23.82 23.98 23.63 23.75 1,198,249 -0.01(-0.03%)
Apr 09, 2015 23.69 24.06 23.58 23.76 2,407,959 +0.01(+0.06%)
Apr 08, 2015 22.76 23.90 22.54 23.75 6,264,227 +1.02(+4.47%)
Apr 07, 2015 22.21 22.92 22.21 22.73 5,128,557 +0.50(+2.27%)
Apr 06, 2015 22.02 22.35 22.00 22.23 3,970,319 +0.12(+0.56%)
Apr 02, 2015 22.03 22.10 22.10 22.10 1,296,117 +0.11(+0.51%)
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.