Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 23.35 23.60 22.65 22.93 2,107,690 -0.32(-1.36%)
Jun 29, 2015 23.82 23.90 23.18 23.24 1,646,618 -0.78(-3.24%)
Jun 26, 2015 24.20 24.28 23.91 24.02 1,121,869 -0.25(-1.02%)
Jun 25, 2015 24.88 25.00 24.22 24.27 1,003,373 -0.63(-2.54%)
Jun 24, 2015 25.10 25.21 24.78 24.90 837,879 -0.28(-1.12%)
Jun 23, 2015 25.27 25.51 25.06 25.18 1,528,236 -0.14(-0.57%)
Jun 22, 2015 24.70 25.39 24.52 25.33 1,009,360 +0.84(+3.43%)
Jun 19, 2015 24.88 24.94 24.34 24.49 1,658,971 -0.51(-2.04%)
Jun 18, 2015 24.84 25.09 24.78 25.00 615,945 +0.14(+0.58%)
Jun 17, 2015 24.98 25.11 24.63 24.85 548,321 -0.10(-0.41%)
Jun 16, 2015 25.11 25.21 24.82 24.96 494,422 -0.17(-0.68%)
Jun 15, 2015 24.73 25.27 24.41 25.13 745,258 +0.56(+2.27%)
Jun 12, 2015 24.74 24.90 24.42 24.57 853,943 -0.25(-1.03%)
Jun 11, 2015 24.93 25.04 24.79 24.83 412,287 -0.10(-0.39%)
Jun 10, 2015 25.02 25.07 24.80 24.92 479,563 +0.06(+0.25%)
Jun 09, 2015 24.83 25.03 24.79 24.86 577,606 +0.08(+0.31%)
Jun 08, 2015 25.03 25.10 24.75 24.78 785,998 -0.26(-1.04%)
Jun 05, 2015 24.87 25.19 24.76 25.05 608,305 +0.08(+0.33%)
Jun 04, 2015 25.35 25.38 24.87 24.96 677,210 -0.41(-1.63%)
Jun 03, 2015 25.46 25.50 25.29 25.38 838,250 -0.23(-0.91%)
Jun 02, 2015 25.46 25.67 25.28 25.61 787,631 +0.21(+0.84%)
Jun 01, 2015 25.50 25.51 25.25 25.40 894,872 -0.12(-0.46%)
May 29, 2015 25.64 25.69 25.29 25.51 619,380 -0.12(-0.48%)
May 28, 2015 25.93 25.93 25.38 25.64 676,526 -0.33(-1.27%)
May 27, 2015 26.04 26.14 25.61 25.97 558,344 -0.11(-0.42%)
May 26, 2015 26.26 26.38 25.71 26.08 774,627 -0.36(-1.35%)
May 22, 2015 26.02 26.44 26.44 26.44 590,787 +0.32(+1.24%)
May 21, 2015 25.89 26.15 25.69 26.11 450,751 +0.22(+0.85%)
May 20, 2015 26.06 26.09 25.82 25.89 416,502 -0.19(-0.74%)
May 19, 2015 26.14 26.31 25.94 26.09 515,691 -0.08(-0.29%)
May 18, 2015 25.45 26.26 25.39 26.16 1,445,722 +0.79(+3.12%)
May 15, 2015 25.47 25.52 25.23 25.37 549,388 +0.01(+0.05%)
May 14, 2015 25.56 25.67 25.25 25.36 855,802 -0.07(-0.27%)
May 13, 2015 25.52 25.79 25.14 25.42 714,715 -0.02(-0.08%)
May 12, 2015 25.58 25.73 25.21 25.45 498,829 +0.01(+0.05%)
May 11, 2015 25.55 25.80 25.30 25.43 517,024 -0.16(-0.62%)
May 08, 2015 25.36 25.95 25.12 25.59 1,005,732 +0.43(+1.69%)
May 07, 2015 25.33 25.42 24.89 25.16 757,332 -0.19(-0.76%)
May 06, 2015 26.09 26.09 25.17 25.36 824,928 -0.62(-2.38%)
May 05, 2015 25.75 26.11 25.56 25.97 1,066,404 +0.36(+1.40%)
May 04, 2015 25.58 25.89 25.44 25.62 1,075,635 +0.11(+0.42%)
May 01, 2015 25.18 25.64 25.18 25.51 507,919 +0.34(+1.35%)
Apr 30, 2015 25.64 25.85 25.11 25.17 952,433 -0.57(-2.21%)
Apr 29, 2015 25.48 25.91 25.44 25.74 2,244,910 +0.18(+0.72%)
Apr 28, 2015 25.71 25.83 25.45 25.55 728,152 -0.26(-1.00%)
Apr 27, 2015 25.67 26.01 25.53 25.81 685,479 +0.18(+0.69%)
Apr 24, 2015 25.36 25.70 25.25 25.64 623,119 +0.26(+1.01%)
Apr 23, 2015 25.15 25.41 24.99 25.38 447,170 +0.32(+1.27%)
Apr 22, 2015 25.24 25.41 25.05 25.06 562,349 -0.12(-0.46%)
Apr 21, 2015 25.64 25.68 25.15 25.18 710,062 -0.40(-1.56%)
Apr 20, 2015 25.53 25.74 25.49 25.58 368,331 +0.06(+0.24%)
Apr 17, 2015 25.64 25.69 25.37 25.51 435,909 -0.20(-0.76%)
Apr 16, 2015 25.51 25.75 25.34 25.71 560,702 +0.12(+0.45%)
Apr 15, 2015 25.31 25.72 25.27 25.60 519,766 +0.35(+1.37%)
Apr 14, 2015 25.22 25.40 25.10 25.25 431,265 +0.07(+0.27%)
Apr 13, 2015 25.17 25.24 25.04 25.18 609,137 +0.01(+0.05%)
Apr 10, 2015 25.03 25.18 24.90 25.17 591,953 +0.21(+0.84%)
Apr 09, 2015 24.77 25.02 24.69 24.96 714,928 +0.22(+0.90%)
Apr 08, 2015 24.48 24.82 24.34 24.73 652,183 +0.25(+1.02%)
Apr 07, 2015 24.44 24.60 24.39 24.48 1,321,723 +0.03(+0.11%)
Apr 06, 2015 24.43 24.61 24.31 24.46 696,668 +0.11(+0.45%)
Apr 02, 2015 24.17 24.35 24.35 24.35 516,330 +0.16(+0.67%)
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.