Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 25.65 25.90 25.55 25.77 5,822,573 +0.31(+1.24%)
Jun 29, 2015 26.10 26.19 25.44 25.45 8,331,633 -0.93(-3.53%)
Jun 26, 2015 26.25 26.45 26.12 26.39 6,060,303 +0.14(+0.55%)
Jun 25, 2015 26.14 26.44 26.10 26.24 9,855,814 +0.36(+1.38%)
Jun 24, 2015 25.99 26.08 25.87 25.89 3,133,060 -0.15(-0.59%)
Jun 23, 2015 26.10 26.11 25.95 26.04 3,840,134 +0.01(+0.03%)
Jun 22, 2015 26.08 26.14 25.96 26.03 2,716,083 +0.11(+0.43%)
Jun 19, 2015 26.06 26.11 25.90 25.92 5,634,871 -0.22(-0.84%)
Jun 18, 2015 25.94 26.21 25.94 26.14 4,300,007 +0.26(+0.99%)
Jun 17, 2015 25.96 26.10 25.84 25.88 4,135,129 +0.01(+0.03%)
Jun 16, 2015 25.66 25.95 25.62 25.87 4,609,718 +0.17(+0.64%)
Jun 15, 2015 25.70 25.84 25.63 25.71 3,806,818 -0.22(-0.83%)
Jun 12, 2015 25.79 26.06 25.77 25.92 4,070,628 -0.17(-0.67%)
Jun 11, 2015 25.95 26.16 25.90 26.10 4,164,409 +0.19(+0.75%)
Jun 10, 2015 25.66 26.04 25.66 25.90 3,483,810 +0.35(+1.38%)
Jun 09, 2015 25.52 25.64 25.41 25.55 3,604,991 +0.02(+0.08%)
Jun 08, 2015 25.57 25.70 25.53 25.53 4,558,546 -0.08(-0.31%)
Jun 05, 2015 25.78 25.78 25.56 25.61 4,379,765 -0.12(-0.48%)
Jun 04, 2015 25.86 25.96 25.71 25.73 4,243,435 -0.17(-0.64%)
Jun 03, 2015 25.82 26.01 25.78 25.90 3,992,321 +0.10(+0.40%)
Jun 02, 2015 25.72 25.96 25.68 25.79 5,259,402 +0.07(+0.26%)
Jun 01, 2015 25.89 25.95 25.68 25.73 5,655,373 -0.05(-0.19%)
May 29, 2015 25.95 25.97 25.71 25.78 5,416,477 -0.14(-0.54%)
May 28, 2015 25.79 25.94 25.67 25.92 4,013,540 +0.04(+0.16%)
May 27, 2015 25.70 26.03 25.65 25.88 5,858,086 +0.30(+1.17%)
May 26, 2015 25.89 25.92 25.53 25.58 9,431,589 -0.40(-1.55%)
May 22, 2015 25.99 25.98 25.98 25.98 6,990,730 -0.07(-0.29%)
May 21, 2015 26.70 26.74 26.03 26.06 11,750,019 -0.75(-2.81%)
May 20, 2015 26.59 26.95 26.48 26.81 5,800,824 +0.19(+0.72%)
May 19, 2015 26.56 26.73 26.43 26.62 5,245,297 +0.13(+0.50%)
May 18, 2015 26.23 26.54 26.22 26.49 3,946,029 +0.19(+0.72%)
May 15, 2015 26.31 26.40 26.10 26.30 4,661,750 -0.04(-0.16%)
May 14, 2015 26.39 26.47 26.28 26.34 3,846,140 +0.07(+0.27%)
May 13, 2015 26.15 26.37 26.12 26.27 3,989,529 +0.09(+0.36%)
May 12, 2015 26.32 26.36 26.15 26.17 4,914,705 -0.21(-0.81%)
May 11, 2015 26.47 26.61 26.38 26.39 4,791,961 -0.14(-0.51%)
May 08, 2015 26.43 26.56 26.30 26.53 3,955,266 +0.19(+0.74%)
May 07, 2015 26.29 26.53 26.17 26.33 5,724,311 +0.09(+0.33%)
May 06, 2015 26.48 26.56 26.08 26.24 4,447,885 -0.08(-0.30%)
May 05, 2015 26.17 26.52 26.10 26.32 5,285,919 +0.09(+0.33%)
May 04, 2015 26.17 26.35 26.15 26.24 4,059,448 +0.17(+0.65%)
May 01, 2015 26.19 26.30 25.94 26.07 5,756,502 +0.03(+0.11%)
Apr 30, 2015 26.29 26.47 26.02 26.04 7,950,770 -0.34(-1.28%)
Apr 29, 2015 26.06 26.52 25.67 26.38 9,389,579 -0.23(-0.87%)
Apr 28, 2015 26.39 26.66 26.29 26.61 3,695,190 +0.17(+0.62%)
Apr 27, 2015 26.57 26.65 26.41 26.44 3,526,960 -0.07(-0.26%)
Apr 24, 2015 26.55 26.60 26.41 26.51 3,466,130 +0.01(+0.03%)
Apr 23, 2015 26.37 26.61 26.32 26.50 3,053,545 +0.04(+0.16%)
Apr 22, 2015 26.45 26.50 26.21 26.46 3,017,449 +0.09(+0.33%)
Apr 21, 2015 26.69 26.77 26.20 26.38 3,402,330 -0.24(-0.92%)
Apr 20, 2015 26.57 26.72 26.54 26.62 2,253,248 +0.19(+0.73%)
Apr 17, 2015 26.50 26.54 26.27 26.43 3,956,312 -0.21(-0.78%)
Apr 16, 2015 26.72 26.77 26.58 26.63 3,504,505 -0.10(-0.37%)
Apr 15, 2015 26.69 26.89 26.66 26.73 3,120,040 +0.07(+0.25%)
Apr 14, 2015 26.60 26.79 26.56 26.67 2,940,613 +0.08(+0.30%)
Apr 13, 2015 26.57 26.81 26.53 26.59 4,137,944 -0.06(-0.23%)
Apr 10, 2015 26.65 26.69 26.55 26.65 2,847,604 -0.00(-0.02%)
Apr 09, 2015 26.53 26.74 26.43 26.65 3,485,129 +0.12(+0.45%)
Apr 08, 2015 26.41 26.59 26.29 26.53 3,226,091 +0.19(+0.71%)
Apr 07, 2015 26.50 26.57 26.34 26.35 3,012,113 -0.07(-0.28%)
Apr 06, 2015 26.06 26.61 26.06 26.42 4,146,718 +0.16(+0.61%)
Apr 02, 2015 26.23 26.26 26.26 26.26 4,308,573 +0.00(+0.02%)
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.