Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 19.94 19.94 19.57 19.70 859,562 -0.09(-0.47%)
Jun 29, 2015 19.95 20.05 19.77 19.79 639,834 -0.32(-1.61%)
Jun 26, 2015 19.90 20.23 19.83 20.12 2,897,775 +0.22(+1.11%)
Jun 25, 2015 20.02 20.11 19.83 19.90 587,157 -0.10(-0.51%)
Jun 24, 2015 20.18 20.23 19.98 20.00 346,369 -0.17(-0.82%)
Jun 23, 2015 20.27 20.35 20.09 20.16 598,055 -0.12(-0.59%)
Jun 22, 2015 20.26 20.45 20.14 20.28 363,932 +0.15(+0.73%)
Jun 19, 2015 19.99 20.16 19.89 20.14 784,416 +0.18(+0.93%)
Jun 18, 2015 19.96 20.10 19.93 19.95 758,160 -0.02(-0.09%)
Jun 17, 2015 20.18 20.22 19.95 19.97 715,719 -0.20(-1.01%)
Jun 16, 2015 19.98 20.24 19.98 20.17 347,648 +0.16(+0.78%)
Jun 15, 2015 20.23 20.23 19.87 20.02 463,796 -0.30(-1.46%)
Jun 12, 2015 20.26 20.40 20.20 20.31 312,433 -0.05(-0.23%)
Jun 11, 2015 20.55 20.66 20.33 20.36 607,301 -0.11(-0.54%)
Jun 10, 2015 20.26 20.62 20.26 20.47 757,701 +0.26(+1.28%)
Jun 09, 2015 20.39 20.42 20.20 20.21 733,175 -0.19(-0.95%)
Jun 08, 2015 20.80 20.82 20.39 20.40 720,650 -0.37(-1.78%)
Jun 05, 2015 21.07 21.07 20.75 20.77 501,981 -0.30(-1.40%)
Jun 04, 2015 21.10 21.20 20.99 21.07 370,811 -0.08(-0.39%)
Jun 03, 2015 21.06 21.24 20.96 21.15 325,884 +0.07(+0.35%)
Jun 02, 2015 20.96 21.11 20.73 21.08 463,136 +0.03(+0.13%)
Jun 01, 2015 20.87 21.12 20.72 21.05 533,991 +0.28(+1.33%)
May 29, 2015 20.82 20.87 20.66 20.77 582,188 -0.07(-0.35%)
May 28, 2015 20.88 20.88 20.81 20.85 463,183 -0.09(-0.44%)
May 27, 2015 20.87 21.01 20.82 20.94 708,079 +0.10(+0.49%)
May 26, 2015 21.00 21.08 20.75 20.84 775,548 -0.28(-1.31%)
May 22, 2015 21.17 21.11 21.11 21.11 324,473 -0.13(-0.61%)
May 21, 2015 21.53 21.53 21.21 21.24 467,976 -0.22(-1.03%)
May 20, 2015 21.50 21.58 21.42 21.47 376,907 -0.05(-0.21%)
May 19, 2015 21.50 21.59 21.44 21.51 435,563 -0.02(-0.09%)
May 18, 2015 21.36 21.56 21.20 21.53 374,285 +0.09(+0.43%)
May 15, 2015 21.43 21.47 21.27 21.44 326,347 +0.06(+0.26%)
May 14, 2015 21.35 21.41 21.16 21.38 405,319 +0.17(+0.78%)
May 13, 2015 21.05 21.31 21.02 21.22 542,047 +0.19(+0.92%)
May 12, 2015 20.94 21.12 20.81 21.02 382,867 +0.02(+0.09%)
May 11, 2015 20.90 21.17 20.90 21.00 489,571 +0.06(+0.31%)
May 08, 2015 21.03 21.23 20.87 20.94 1,398,796 +0.09(+0.44%)
May 07, 2015 20.26 20.91 20.19 20.85 771,672 +0.58(+2.87%)
May 06, 2015 20.62 20.63 20.23 20.26 286,871 -0.24(-1.17%)
May 05, 2015 21.02 21.05 20.49 20.51 634,304 -0.40(-1.90%)
May 04, 2015 20.57 20.93 20.51 20.90 844,566 +0.42(+2.07%)
May 01, 2015 20.12 20.75 20.07 20.48 626,551 +0.29(+1.42%)
Apr 30, 2015 20.39 20.53 20.17 20.19 589,734 -0.28(-1.35%)
Apr 29, 2015 20.51 20.63 20.31 20.47 799,966 -0.04(-0.18%)
Apr 28, 2015 20.27 20.60 20.27 20.51 670,396 +0.18(+0.86%)
Apr 27, 2015 20.59 20.63 20.26 20.33 856,828 -0.26(-1.26%)
Apr 24, 2015 20.78 20.78 20.49 20.59 457,821 -0.18(-0.85%)
Apr 23, 2015 20.76 20.91 20.73 20.76 1,023,907 -0.08(-0.40%)
Apr 22, 2015 20.69 20.86 20.55 20.85 1,261,084 +0.22(+1.07%)
Apr 21, 2015 20.62 20.74 20.56 20.63 646,812 +0.07(+0.36%)
Apr 20, 2015 20.51 20.77 20.51 20.55 1,664,651 +0.08(+0.41%)
Apr 17, 2015 20.72 20.72 20.46 20.47 632,127 -0.34(-1.64%)
Apr 16, 2015 20.67 20.87 20.60 20.81 544,656 +0.05(+0.22%)
Apr 15, 2015 20.86 21.00 20.74 20.76 357,519 -0.06(-0.27%)
Apr 14, 2015 20.92 21.13 20.75 20.82 487,743 -0.14(-0.66%)
Apr 13, 2015 20.97 21.23 20.92 20.96 551,959 -0.06(-0.26%)
Apr 10, 2015 20.87 21.03 20.80 21.01 1,673,855 +0.17(+0.80%)
Apr 09, 2015 21.13 21.26 20.82 20.85 788,268 -0.29(-1.35%)
Apr 08, 2015 20.99 21.30 20.99 21.13 659,528 +0.15(+0.70%)
Apr 07, 2015 21.16 21.30 20.98 20.99 619,349 -0.20(-0.96%)
Apr 06, 2015 21.23 21.48 21.12 21.19 980,792 -0.20(-0.95%)
Apr 02, 2015 21.27 21.39 21.39 21.39 540,896 +0.17(+0.78%)
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.