Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 24.40 24.41 23.99 24.03 4,890,911 -0.09(-0.37%)
Jun 29, 2015 24.83 24.83 24.07 24.12 6,334,124 -0.91(-3.65%)
Jun 26, 2015 25.09 25.43 25.01 25.03 8,501,975 +0.10(+0.41%)
Jun 25, 2015 25.14 25.31 24.91 24.93 4,894,741 -0.07(-0.29%)
Jun 24, 2015 25.78 25.97 24.98 25.00 6,753,976 -0.69(-2.70%)
Jun 23, 2015 25.76 26.03 25.68 25.70 5,338,558 -0.04(-0.14%)
Jun 22, 2015 25.90 26.05 25.61 25.73 3,347,379 -0.02(-0.09%)
Jun 19, 2015 25.59 26.02 25.46 25.75 5,926,741 -0.04(-0.17%)
Jun 18, 2015 25.25 25.86 25.21 25.80 6,193,032 +0.74(+2.94%)
Jun 17, 2015 25.42 25.49 24.91 25.06 3,479,575 -0.28(-1.10%)
Jun 16, 2015 25.22 25.34 25.07 25.34 4,185,826 +0.20(+0.79%)
Jun 15, 2015 25.03 25.21 24.87 25.14 3,823,617 -0.06(-0.23%)
Jun 12, 2015 25.05 25.40 25.03 25.20 2,640,594 +0.00(+0.00%)
Jun 11, 2015 25.21 25.50 25.17 25.20 3,278,782 -0.01(-0.06%)
Jun 10, 2015 25.03 25.25 24.94 25.22 4,504,344 +0.29(+1.15%)
Jun 09, 2015 25.11 25.39 24.87 24.93 4,356,094 -0.17(-0.68%)
Jun 08, 2015 25.33 25.45 25.05 25.10 4,880,873 -0.18(-0.70%)
Jun 05, 2015 25.30 25.46 25.19 25.27 5,138,203 +0.00(+0.00%)
Jun 04, 2015 25.49 25.87 25.26 25.27 4,243,104 -0.40(-1.54%)
Jun 03, 2015 25.43 25.98 25.35 25.67 4,568,669 +0.22(+0.86%)
Jun 02, 2015 25.11 25.65 25.07 25.45 5,584,340 +0.29(+1.16%)
Jun 01, 2015 25.51 25.54 25.11 25.16 6,216,565 -0.24(-0.95%)
May 29, 2015 25.00 25.60 25.00 25.40 7,632,941 +0.38(+1.52%)
May 28, 2015 25.15 25.25 24.91 25.02 5,277,646 -0.13(-0.52%)
May 27, 2015 24.93 25.42 24.89 25.15 7,476,191 +0.34(+1.36%)
May 26, 2015 25.08 25.17 24.73 24.81 6,954,986 -0.31(-1.25%)
May 22, 2015 25.98 25.13 25.13 25.13 10,599,795 -0.57(-2.22%)
May 21, 2015 26.79 26.79 25.63 25.70 24,579,196 +0.97(+3.94%)
May 20, 2015 25.43 25.46 24.69 24.73 14,707,892 -0.88(-3.43%)
May 19, 2015 25.83 25.87 25.47 25.60 7,061,397 -0.08(-0.31%)
May 18, 2015 25.07 25.84 24.98 25.68 9,650,763 +0.37(+1.45%)
May 15, 2015 25.52 25.56 25.25 25.32 7,495,854 -0.17(-0.66%)
May 14, 2015 26.64 26.64 25.46 25.49 10,477,972 -1.01(-3.81%)
May 13, 2015 27.09 27.09 26.35 26.50 5,797,781 -0.44(-1.63%)
May 12, 2015 26.89 27.01 26.66 26.94 4,982,021 -0.12(-0.46%)
May 11, 2015 26.73 27.21 26.73 27.06 3,982,388 +0.26(+0.98%)
May 08, 2015 26.66 26.89 26.54 26.80 3,956,437 +0.36(+1.36%)
May 07, 2015 25.84 26.52 25.77 26.44 4,104,018 +0.59(+2.27%)
May 06, 2015 26.12 26.17 25.75 25.85 4,837,829 -0.11(-0.42%)
May 05, 2015 26.13 26.29 25.86 25.96 4,556,681 -0.12(-0.48%)
May 04, 2015 25.75 26.17 25.74 26.09 3,892,975 +0.34(+1.31%)
May 01, 2015 25.44 25.91 25.43 25.75 4,357,344 +0.39(+1.53%)
Apr 30, 2015 25.38 25.74 25.25 25.36 4,788,096 -0.15(-0.60%)
Apr 29, 2015 25.88 26.11 25.38 25.52 5,331,918 -0.63(-2.41%)
Apr 28, 2015 25.93 26.47 25.85 26.15 4,182,545 +0.29(+1.10%)
Apr 27, 2015 26.02 26.12 25.80 25.86 3,739,930 -0.04(-0.17%)
Apr 24, 2015 26.09 26.19 25.67 25.90 10,176,943 -0.54(-2.05%)
Apr 23, 2015 26.31 26.83 26.28 26.45 6,978,518 -0.04(-0.14%)
Apr 22, 2015 26.71 26.85 26.31 26.48 6,448,303 -0.20(-0.74%)
Apr 21, 2015 26.90 27.08 26.56 26.68 6,196,840 -0.10(-0.36%)
Apr 20, 2015 26.98 27.04 26.76 26.77 4,891,916 +0.09(+0.33%)
Apr 17, 2015 27.02 27.08 26.49 26.69 6,397,234 -0.53(-1.96%)
Apr 16, 2015 27.45 27.45 27.14 27.22 4,928,429 -0.26(-0.96%)
Apr 15, 2015 27.85 28.01 27.46 27.48 3,742,006 -0.18(-0.66%)
Apr 14, 2015 27.91 28.01 26.84 27.67 7,165,563 -0.40(-1.41%)
Apr 13, 2015 28.14 28.33 27.90 28.06 3,965,376 -0.18(-0.62%)
Apr 10, 2015 28.39 28.43 28.11 28.24 3,206,847 -0.10(-0.34%)
Apr 09, 2015 27.83 28.39 27.83 28.33 4,503,209 +0.26(+0.91%)
Apr 08, 2015 27.97 28.18 27.58 28.08 5,440,266 +0.22(+0.79%)
Apr 07, 2015 28.06 28.46 27.83 27.86 5,990,945 -0.11(-0.39%)
Apr 06, 2015 27.69 28.18 27.67 27.97 5,469,624 -0.01(-0.03%)
Apr 02, 2015 27.30 27.98 27.98 27.98 5,838,043 +0.74(+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.