Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 25.95 25.96 25.70 25.77 5,417,272 -0.14(-0.54%)
May 28, 2015 25.79 25.94 25.67 25.92 4,014,129 +0.04(+0.16%)
May 27, 2015 25.70 26.02 25.65 25.87 5,858,945 +0.30(+1.17%)
May 26, 2015 25.89 25.92 25.53 25.58 9,432,972 -0.40(-1.55%)
May 22, 2015 25.99 25.98 25.98 25.98 6,991,755 -0.07(-0.29%)
May 21, 2015 26.70 26.73 26.03 26.05 11,751,742 -0.75(-2.81%)
May 20, 2015 26.59 26.95 26.48 26.81 5,801,675 +0.19(+0.72%)
May 19, 2015 26.55 26.73 26.43 26.62 5,246,066 +0.13(+0.50%)
May 18, 2015 26.22 26.54 26.21 26.48 3,946,608 +0.19(+0.72%)
May 15, 2015 26.31 26.40 26.10 26.29 4,662,433 -0.04(-0.16%)
May 14, 2015 26.39 26.46 26.27 26.34 3,846,703 +0.07(+0.27%)
May 13, 2015 26.15 26.36 26.12 26.27 3,990,113 +0.09(+0.36%)
May 12, 2015 26.32 26.36 26.15 26.17 4,915,425 -0.21(-0.81%)
May 11, 2015 26.46 26.60 26.38 26.39 4,792,663 -0.14(-0.51%)
May 08, 2015 26.43 26.56 26.30 26.52 3,955,845 +0.19(+0.74%)
May 07, 2015 26.28 26.52 26.17 26.33 5,725,150 +0.09(+0.33%)
May 06, 2015 26.47 26.55 26.08 26.24 4,448,537 -0.08(-0.30%)
May 05, 2015 26.17 26.52 26.09 26.32 5,286,694 +0.09(+0.33%)
May 04, 2015 26.17 26.35 26.15 26.23 4,060,042 +0.17(+0.65%)
May 01, 2015 26.19 26.29 25.93 26.06 5,757,345 +0.03(+0.11%)
Apr 30, 2015 26.28 26.47 26.01 26.03 7,951,935 -0.34(-1.28%)
Apr 29, 2015 26.05 26.52 25.66 26.37 9,390,955 -0.23(-0.87%)
Apr 28, 2015 26.39 26.65 26.28 26.60 3,695,731 +0.17(+0.62%)
Apr 27, 2015 26.56 26.65 26.41 26.44 3,527,477 -0.07(-0.26%)
Apr 24, 2015 26.55 26.60 26.40 26.51 3,466,638 +0.01(+0.03%)
Apr 23, 2015 26.36 26.60 26.32 26.50 3,053,992 +0.04(+0.16%)
Apr 22, 2015 26.45 26.50 26.21 26.46 3,017,891 +0.09(+0.33%)
Apr 21, 2015 26.69 26.77 26.20 26.37 3,402,828 -0.24(-0.92%)
Apr 20, 2015 26.57 26.72 26.53 26.62 2,253,579 +0.19(+0.73%)
Apr 17, 2015 26.50 26.54 26.27 26.42 3,956,891 -0.21(-0.78%)
Apr 16, 2015 26.71 26.77 26.57 26.63 3,505,018 -0.10(-0.37%)
Apr 15, 2015 26.69 26.88 26.66 26.73 3,120,497 +0.07(+0.25%)
Apr 14, 2015 26.60 26.79 26.56 26.66 2,941,044 +0.08(+0.30%)
Apr 13, 2015 26.57 26.80 26.53 26.58 4,138,550 -0.06(-0.23%)
Apr 10, 2015 26.65 26.69 26.55 26.65 2,848,022 -0.00(-0.02%)
Apr 09, 2015 26.52 26.74 26.43 26.65 3,485,639 +0.12(+0.45%)
Apr 08, 2015 26.40 26.58 26.28 26.53 3,226,564 +0.19(+0.71%)
Apr 07, 2015 26.50 26.56 26.33 26.34 3,012,554 -0.07(-0.28%)
Apr 06, 2015 26.06 26.60 26.06 26.42 4,147,326 +0.16(+0.61%)
Apr 02, 2015 26.22 26.26 26.26 26.26 4,309,204 +0.00(+0.02%)
Apr 01, 2015 26.38 26.41 26.15 26.25 4,096,754 -0.18(-0.69%)
Mar 31, 2015 26.35 26.52 26.24 26.43 4,406,299 -0.08(-0.30%)
Mar 30, 2015 26.31 26.58 26.28 26.51 4,214,594 +0.27(+1.02%)
Mar 27, 2015 26.22 26.27 26.03 26.24 4,190,670 +0.02(+0.08%)
Mar 26, 2015 26.12 26.31 25.99 26.22 5,533,434 +0.06(+0.24%)
Mar 25, 2015 26.24 26.33 26.09 26.16 5,515,000 -0.10(-0.39%)
Mar 24, 2015 26.35 26.48 26.24 26.27 3,974,870 -0.11(-0.41%)
Mar 23, 2015 26.41 26.69 26.37 26.37 6,141,079 -0.01(-0.05%)
Mar 20, 2015 26.15 26.46 26.05 26.39 10,685,769 +0.33(+1.27%)
Mar 19, 2015 26.19 26.22 25.82 26.05 4,175,211 -0.22(-0.83%)
Mar 18, 2015 25.90 26.39 25.78 26.27 7,001,024 +0.31(+1.18%)
Mar 17, 2015 25.82 26.02 25.79 25.97 4,069,079 -0.03(-0.13%)
Mar 16, 2015 25.78 26.11 25.77 26.00 4,536,280 +0.34(+1.34%)
Mar 13, 2015 25.79 25.86 25.45 25.66 4,087,196 -0.21(-0.83%)
Mar 12, 2015 25.56 25.88 25.55 25.87 3,927,420 +0.48(+1.89%)
Mar 11, 2015 25.30 25.46 25.26 25.39 4,636,075 +0.18(+0.72%)
Mar 10, 2015 25.53 25.67 25.21 25.21 7,116,348 -0.52(-2.01%)
Mar 09, 2015 25.75 25.80 25.69 25.73 5,240,582 +0.06(+0.23%)
Mar 06, 2015 25.93 26.16 25.63 25.67 7,820,468 -0.26(-1.02%)
Mar 05, 2015 25.83 25.99 25.71 25.93 4,947,965 +0.19(+0.72%)
Mar 04, 2015 25.55 25.81 25.72 25.75 4,456,036 +0.03(+0.11%)
Mar 03, 2015 25.74 25.89 25.68 25.72 3,712,177 -0.12(-0.46%)
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.