Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 25.98 26.71 25.62 26.35 12,113,129 +0.17(+0.67%)
Jun 29, 2015 26.19 26.46 26.12 26.18 7,137,336 -0.34(-1.30%)
Jun 26, 2015 26.48 26.55 26.35 26.52 8,600,120 +0.09(+0.34%)
Jun 25, 2015 26.52 26.56 26.43 26.43 5,374,103 -0.01(-0.02%)
Jun 24, 2015 26.07 26.62 26.05 26.44 9,037,167 +0.28(+1.08%)
Jun 23, 2015 25.88 26.22 25.88 26.15 7,436,367 +0.20(+0.77%)
Jun 22, 2015 26.42 26.43 25.88 25.96 11,459,103 -0.19(-0.71%)
Jun 19, 2015 25.00 26.29 24.97 26.14 33,741,480 +2.56(+10.86%)
Jun 18, 2015 23.45 23.73 23.42 23.58 6,813,545 +0.19(+0.82%)
Jun 17, 2015 23.30 23.46 23.18 23.39 5,013,305 +0.11(+0.47%)
Jun 16, 2015 22.98 23.39 22.80 23.28 8,526,352 +0.35(+1.52%)
Jun 15, 2015 22.86 23.01 22.77 22.93 5,652,355 -0.04(-0.18%)
Jun 12, 2015 22.87 23.01 22.81 22.97 4,113,914 -0.05(-0.24%)
Jun 11, 2015 22.93 23.28 22.89 23.03 4,343,307 +0.10(+0.45%)
Jun 10, 2015 22.91 23.06 22.80 22.92 10,586,744 +0.04(+0.18%)
Jun 09, 2015 22.72 23.01 22.68 22.88 5,560,853 +0.16(+0.72%)
Jun 08, 2015 22.55 22.81 22.45 22.72 3,821,876 +0.16(+0.72%)
Jun 05, 2015 22.83 22.85 22.55 22.56 7,112,558 -0.30(-1.29%)
Jun 04, 2015 22.99 23.05 22.81 22.85 2,801,168 -0.25(-1.10%)
Jun 03, 2015 23.12 23.30 22.95 23.10 4,983,283 +0.10(+0.45%)
Jun 02, 2015 23.40 23.44 22.74 23.00 6,552,229 -0.43(-1.83%)
Jun 01, 2015 23.42 23.44 23.23 23.43 3,660,099 +0.16(+0.67%)
May 29, 2015 23.27 23.38 23.15 23.27 4,228,234 -0.05(-0.23%)
May 28, 2015 23.25 23.36 23.21 23.33 3,254,679 +0.00(+0.00%)
May 27, 2015 23.26 23.35 23.15 23.33 2,260,136 +0.16(+0.68%)
May 26, 2015 23.42 23.53 23.14 23.17 4,254,927 -0.25(-1.06%)
May 22, 2015 23.37 23.42 23.42 23.42 3,742,139 -0.02(-0.08%)
May 21, 2015 23.38 23.50 23.33 23.44 5,085,561 -0.01(-0.05%)
May 20, 2015 23.22 23.47 23.11 23.45 5,153,324 +0.22(+0.96%)
May 19, 2015 23.30 23.30 23.13 23.23 4,044,753 +0.01(+0.03%)
May 18, 2015 23.12 23.37 23.03 23.22 4,832,573 +0.02(+0.08%)
May 15, 2015 22.89 23.22 22.89 23.20 4,485,822 +0.34(+1.48%)
May 14, 2015 22.72 22.87 22.66 22.86 2,826,415 +0.28(+1.25%)
May 13, 2015 22.73 22.86 22.53 22.58 2,319,982 -0.13(-0.58%)
May 12, 2015 22.45 22.75 22.38 22.71 3,026,126 +0.19(+0.83%)
May 11, 2015 22.54 22.66 22.47 22.53 3,016,117 -0.08(-0.37%)
May 08, 2015 22.65 22.88 22.59 22.61 3,069,705 +0.09(+0.40%)
May 07, 2015 22.32 22.64 22.28 22.52 3,783,316 +0.10(+0.43%)
May 06, 2015 22.41 22.44 22.11 22.42 5,609,718 +0.11(+0.51%)
May 05, 2015 22.39 22.41 22.21 22.31 5,968,253 -0.07(-0.30%)
May 04, 2015 22.05 22.45 21.98 22.38 3,673,189 +0.34(+1.53%)
May 01, 2015 21.76 22.05 21.75 22.04 2,897,117 +0.25(+1.13%)
Apr 30, 2015 21.92 21.92 21.69 21.79 3,959,149 -0.16(-0.71%)
Apr 29, 2015 22.27 22.27 21.89 21.95 3,520,492 -0.35(-1.57%)
Apr 28, 2015 22.21 22.36 22.14 22.30 2,567,540 -0.07(-0.30%)
Apr 27, 2015 22.46 22.55 22.27 22.36 2,852,705 -0.10(-0.45%)
Apr 24, 2015 22.48 22.61 22.38 22.47 2,845,764 +0.01(+0.03%)
Apr 23, 2015 22.39 22.64 22.39 22.46 2,764,003 -0.01(-0.03%)
Apr 22, 2015 22.50 22.59 22.32 22.47 3,999,009 -0.05(-0.24%)
Apr 21, 2015 22.54 22.69 22.45 22.52 3,681,549 -0.02(-0.11%)
Apr 20, 2015 22.38 22.72 22.33 22.54 3,920,044 +0.21(+0.94%)
Apr 17, 2015 22.29 22.36 22.13 22.33 3,729,839 -0.05(-0.21%)
Apr 16, 2015 22.54 22.55 22.37 22.38 3,054,606 -0.11(-0.51%)
Apr 15, 2015 22.64 22.75 22.44 22.50 3,248,546 -0.13(-0.58%)
Apr 14, 2015 22.54 22.75 22.48 22.63 3,083,309 +0.11(+0.51%)
Apr 13, 2015 22.59 22.73 22.50 22.51 2,772,348 -0.15(-0.66%)
Apr 10, 2015 22.72 22.80 22.62 22.66 3,408,664 -0.02(-0.11%)
Apr 09, 2015 22.70 22.79 22.51 22.69 6,166,808 -0.02(-0.08%)
Apr 08, 2015 22.63 22.80 22.59 22.70 3,730,040 -0.02(-0.11%)
Apr 07, 2015 22.79 22.91 22.67 22.73 5,982,696 -0.05(-0.21%)
Apr 06, 2015 22.52 23.00 22.47 22.78 6,858,135 +0.13(+0.58%)
Apr 02, 2015 22.15 22.64 22.64 22.64 8,389,829 +0.57(+2.60%)
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.