Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 25.65 25.89 25.55 25.77 5,823,427 +0.31(+1.24%)
Jun 29, 2015 26.09 26.19 25.43 25.45 8,332,855 -0.93(-3.53%)
Jun 26, 2015 26.24 26.44 26.12 26.38 6,061,192 +0.14(+0.55%)
Jun 25, 2015 26.13 26.43 26.09 26.24 9,857,260 +0.36(+1.38%)
Jun 24, 2015 25.98 26.07 25.87 25.88 3,133,519 -0.15(-0.59%)
Jun 23, 2015 26.09 26.10 25.95 26.04 3,840,697 +0.01(+0.03%)
Jun 22, 2015 26.08 26.14 25.95 26.03 2,716,481 +0.11(+0.43%)
Jun 19, 2015 26.06 26.11 25.90 25.92 5,635,698 -0.22(-0.84%)
Jun 18, 2015 25.93 26.21 25.93 26.13 4,300,638 +0.26(+0.99%)
Jun 17, 2015 25.95 26.10 25.84 25.88 4,135,735 +0.01(+0.03%)
Jun 16, 2015 25.66 25.95 25.62 25.87 4,610,394 +0.17(+0.64%)
Jun 15, 2015 25.70 25.83 25.63 25.70 3,807,377 -0.22(-0.83%)
Jun 12, 2015 25.79 26.05 25.77 25.92 4,071,225 -0.17(-0.67%)
Jun 11, 2015 25.94 26.16 25.90 26.09 4,165,020 +0.19(+0.75%)
Jun 10, 2015 25.66 26.04 25.65 25.90 3,484,321 +0.35(+1.38%)
Jun 09, 2015 25.51 25.64 25.40 25.55 3,605,520 +0.02(+0.08%)
Jun 08, 2015 25.57 25.70 25.53 25.53 4,559,214 -0.08(-0.31%)
Jun 05, 2015 25.77 25.77 25.56 25.60 4,380,407 -0.12(-0.48%)
Jun 04, 2015 25.86 25.96 25.70 25.73 4,244,058 -0.17(-0.64%)
Jun 03, 2015 25.81 26.01 25.77 25.89 3,992,907 +0.10(+0.40%)
Jun 02, 2015 25.72 25.96 25.67 25.79 5,260,174 +0.07(+0.26%)
Jun 01, 2015 25.89 25.94 25.67 25.72 5,656,203 -0.05(-0.19%)
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%)
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.