Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 25.53 25.72 25.40 25.56 5,104,256 -0.06(-0.22%)
May 28, 2015 25.65 25.65 25.44 25.62 5,100,519 -0.15(-0.57%)
May 27, 2015 25.66 25.91 25.65 25.76 5,161,022 +0.10(+0.38%)
May 26, 2015 25.86 25.87 25.56 25.66 7,092,555 -0.54(-2.05%)
May 22, 2015 26.31 26.20 26.20 26.20 4,196,793 -0.25(-0.93%)
May 21, 2015 26.26 26.55 26.21 26.45 6,862,056 +0.51(+1.95%)
May 20, 2015 25.94 26.08 25.86 25.94 4,923,784 +0.15(+0.60%)
May 19, 2015 26.03 26.03 25.74 25.79 9,331,443 -0.35(-1.32%)
May 18, 2015 26.16 26.24 26.08 26.13 6,352,766 -0.26(-0.98%)
May 15, 2015 26.29 26.50 26.16 26.39 6,378,281 -0.09(-0.35%)
May 14, 2015 26.57 26.63 26.47 26.48 7,531,908 +0.12(+0.44%)
May 13, 2015 26.55 26.57 26.32 26.37 5,450,324 +0.05(+0.19%)
May 12, 2015 26.19 26.48 26.19 26.32 6,166,146 +0.07(+0.26%)
May 11, 2015 26.48 26.52 26.22 26.25 6,898,221 -0.08(-0.30%)
May 08, 2015 26.37 26.41 26.05 26.33 8,611,221 +0.54(+2.10%)
May 07, 2015 25.91 25.92 25.52 25.79 8,142,430 -0.41(-1.58%)
May 06, 2015 26.40 26.45 26.11 26.20 6,562,852 +0.00(+0.00%)
May 05, 2015 26.44 26.66 26.18 26.20 10,231,678 -0.19(-0.71%)
May 04, 2015 26.37 26.52 26.33 26.39 8,462,503 +0.11(+0.42%)
May 01, 2015 26.03 26.36 25.81 26.28 11,990,249 +0.04(+0.16%)
Apr 30, 2015 26.40 26.44 26.23 26.24 9,266,076 -0.26(-0.99%)
Apr 29, 2015 26.38 26.56 26.19 26.50 11,803,361 +0.07(+0.25%)
Apr 28, 2015 26.61 26.64 26.30 26.43 14,310,851 +0.27(+1.02%)
Apr 27, 2015 26.39 26.50 26.15 26.16 12,485,597 -0.26(-0.97%)
Apr 24, 2015 26.58 26.58 26.23 26.42 8,907,401 -0.09(-0.32%)
Apr 23, 2015 26.41 26.59 26.37 26.50 9,174,226 +0.22(+0.83%)
Apr 22, 2015 26.30 26.32 26.09 26.29 8,557,526 +0.28(+1.08%)
Apr 21, 2015 26.18 26.30 25.85 26.01 12,844,904 -0.02(-0.09%)
Apr 20, 2015 26.15 26.29 26.02 26.03 9,535,947 -0.04(-0.16%)
Apr 17, 2015 25.95 26.13 25.87 26.07 12,279,985 +0.21(+0.80%)
Apr 16, 2015 25.91 25.97 25.55 25.87 10,941,966 +0.08(+0.31%)
Apr 15, 2015 25.54 25.82 25.51 25.79 10,686,288 +0.38(+1.48%)
Apr 14, 2015 25.26 25.53 25.21 25.41 9,895,182 +0.35(+1.38%)
Apr 13, 2015 25.16 25.26 25.00 25.06 8,284,829 -0.19(-0.75%)
Apr 10, 2015 25.13 25.30 25.05 25.25 8,191,577 +0.12(+0.46%)
Apr 09, 2015 24.71 25.25 24.65 25.14 25,324,682 +0.35(+1.42%)
Apr 08, 2015 24.47 25.32 24.73 24.78 28,099,798 +0.32(+1.29%)
Apr 07, 2015 24.63 24.89 24.46 24.47 13,288,034 +0.07(+0.30%)
Apr 06, 2015 24.23 24.52 24.17 24.40 7,658,651 +0.29(+1.21%)
Apr 02, 2015 23.98 24.10 24.10 24.10 5,759,714 +0.09(+0.38%)
Apr 01, 2015 23.94 24.12 23.87 24.01 7,050,010 +0.24(+1.00%)
Mar 31, 2015 23.70 23.98 23.62 23.78 10,199,741 -0.44(-1.83%)
Mar 30, 2015 24.04 24.32 24.04 24.22 7,028,415 +0.14(+0.58%)
Mar 27, 2015 24.10 24.16 23.92 24.08 7,026,525 -0.12(-0.50%)
Mar 26, 2015 24.44 24.53 24.07 24.20 6,728,905 -0.12(-0.50%)
Mar 25, 2015 24.35 24.50 24.23 24.32 7,281,773 +0.30(+1.27%)
Mar 24, 2015 24.41 24.44 23.99 24.02 7,071,578 -0.38(-1.57%)
Mar 23, 2015 24.50 24.57 24.33 24.40 8,117,007 +0.02(+0.10%)
Mar 20, 2015 24.02 24.64 24.02 24.38 13,161,368 +0.69(+2.90%)
Mar 19, 2015 23.72 23.83 23.55 23.69 7,281,743 -0.23(-0.97%)
Mar 18, 2015 23.18 23.98 23.05 23.92 17,045,666 +0.93(+4.05%)
Mar 17, 2015 22.87 23.16 22.81 22.99 8,277,847 +0.16(+0.72%)
Mar 16, 2015 22.57 22.83 22.42 22.83 10,448,622 -0.03(-0.13%)
Mar 13, 2015 22.84 22.86 22.46 22.86 13,855,452 -0.34(-1.47%)
Mar 12, 2015 23.64 23.69 23.16 23.20 11,048,803 -0.04(-0.18%)
Mar 11, 2015 23.49 23.49 23.19 23.24 14,048,197 -0.49(-2.07%)
Mar 10, 2015 24.12 24.19 23.61 23.73 12,226,358 -0.75(-3.08%)
Mar 09, 2015 24.55 24.72 24.35 24.49 11,844,557 -0.04(-0.17%)
Mar 06, 2015 24.81 24.83 24.51 24.53 10,973,849 -0.50(-2.02%)
Mar 05, 2015 25.25 25.33 25.03 25.03 11,228,822 -0.21(-0.84%)
Mar 04, 2015 25.16 25.30 25.05 25.25 10,691,476 -0.13(-0.50%)
Mar 03, 2015 25.07 25.46 25.06 25.37 11,686,026 +0.27(+1.07%)
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.