Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 27.43 27.46 26.53 27.11 627,418 +0.08(+0.29%)
Jun 29, 2015 28.04 28.13 26.97 27.03 300,080 -1.13(-4.03%)
Jun 26, 2015 28.57 28.67 27.84 28.16 811,836 -0.43(-1.52%)
Jun 25, 2015 28.47 28.65 28.32 28.60 217,019 +0.17(+0.59%)
Jun 24, 2015 28.45 28.67 28.16 28.43 193,133 -0.05(-0.17%)
Jun 23, 2015 28.92 28.92 28.22 28.48 251,790 -0.42(-1.47%)
Jun 22, 2015 28.86 28.94 28.56 28.90 135,098 +0.28(+0.96%)
Jun 19, 2015 28.70 28.70 28.26 28.63 279,827 +0.03(+0.10%)
Jun 18, 2015 28.47 28.72 28.27 28.60 187,005 +0.18(+0.62%)
Jun 17, 2015 28.75 28.92 28.42 28.42 255,140 -0.32(-1.10%)
Jun 16, 2015 28.41 28.75 28.24 28.74 222,655 +0.26(+0.90%)
Jun 15, 2015 28.31 28.61 27.63 28.48 256,438 -0.15(-0.52%)
Jun 12, 2015 28.77 28.92 28.53 28.63 167,893 -0.31(-1.06%)
Jun 11, 2015 29.05 29.08 28.65 28.93 152,126 -0.01(-0.03%)
Jun 10, 2015 28.29 29.04 27.96 28.94 221,272 +0.84(+2.98%)
Jun 09, 2015 28.60 28.81 28.01 28.10 269,708 -0.49(-1.72%)
Jun 08, 2015 29.06 29.09 28.57 28.60 217,604 -0.38(-1.33%)
Jun 05, 2015 28.41 29.03 28.11 28.98 221,133 +0.55(+1.94%)
Jun 04, 2015 28.66 28.94 28.24 28.43 388,111 -0.41(-1.44%)
Jun 03, 2015 28.79 29.00 28.50 28.84 182,884 +0.08(+0.27%)
Jun 02, 2015 28.62 28.83 28.29 28.76 413,620 -0.01(-0.03%)
Jun 01, 2015 28.28 29.05 27.89 28.77 325,006 +0.65(+2.31%)
May 29, 2015 28.24 28.38 27.80 28.12 226,359 -0.17(-0.59%)
May 28, 2015 28.42 28.59 27.97 28.29 163,391 -0.13(-0.45%)
May 27, 2015 28.01 28.47 27.85 28.42 296,748 +0.49(+1.77%)
May 26, 2015 28.19 28.30 27.57 27.93 289,346 -0.32(-1.12%)
May 22, 2015 28.19 28.24 28.24 28.24 193,994 -0.13(-0.45%)
May 21, 2015 28.37 28.42 27.56 28.37 258,811 +0.05(+0.17%)
May 20, 2015 28.08 28.65 27.60 28.32 393,643 +0.60(+2.17%)
May 19, 2015 28.10 28.10 27.56 27.72 295,798 -0.22(-0.78%)
May 18, 2015 27.46 28.03 27.11 27.94 326,506 +0.47(+1.72%)
May 15, 2015 26.43 27.46 26.43 27.46 389,554 +0.87(+3.26%)
May 14, 2015 26.28 26.62 26.20 26.60 265,133 +0.44(+1.70%)
May 13, 2015 25.18 26.70 24.87 26.15 552,831 +1.08(+4.33%)
May 12, 2015 24.95 25.33 24.71 25.07 220,741 -0.12(-0.47%)
May 11, 2015 24.93 25.60 24.93 25.19 204,771 +0.29(+1.15%)
May 08, 2015 25.01 25.21 24.86 24.90 203,815 +0.29(+1.16%)
May 07, 2015 23.93 24.66 23.93 24.61 195,794 +0.64(+2.67%)
May 06, 2015 24.24 24.50 23.69 23.97 233,670 -0.26(-1.06%)
May 05, 2015 24.73 25.48 23.34 24.23 535,100 -0.32(-1.29%)
May 04, 2015 25.23 25.29 24.45 24.54 312,001 -0.57(-2.28%)
May 01, 2015 24.26 25.21 24.26 25.12 248,565 +1.00(+4.13%)
Apr 30, 2015 24.47 24.63 23.79 24.12 301,736 -0.51(-2.08%)
Apr 29, 2015 25.05 25.21 24.61 24.63 125,622 -0.63(-2.50%)
Apr 28, 2015 24.71 25.41 24.59 25.26 206,889 +0.51(+2.07%)
Apr 27, 2015 24.81 25.43 24.68 24.75 264,977 -0.08(-0.32%)
Apr 24, 2015 25.21 25.21 24.64 24.83 133,631 -0.45(-1.79%)
Apr 23, 2015 25.19 25.36 24.90 25.28 182,288 -0.05(-0.19%)
Apr 22, 2015 25.16 25.51 24.76 25.33 158,346 +0.25(+0.98%)
Apr 21, 2015 24.90 25.26 24.89 25.09 230,426 +0.33(+1.31%)
Apr 20, 2015 24.42 25.27 24.42 24.76 331,336 +0.59(+2.45%)
Apr 17, 2015 24.71 24.71 24.08 24.17 278,660 -0.77(-3.10%)
Apr 16, 2015 25.44 25.52 24.90 24.94 222,102 -0.65(-2.52%)
Apr 15, 2015 25.43 25.83 25.31 25.59 233,161 +0.26(+1.01%)
Apr 14, 2015 25.98 25.98 25.22 25.33 183,322 -0.54(-2.10%)
Apr 13, 2015 25.64 26.15 25.64 25.88 159,943 +0.17(+0.65%)
Apr 10, 2015 25.80 25.85 25.51 25.71 241,328 +0.10(+0.39%)
Apr 09, 2015 25.16 25.70 25.16 25.61 245,018 +0.50(+2.00%)
Apr 08, 2015 25.11 25.32 24.97 25.11 338,200 -0.03(-0.12%)
Apr 07, 2015 25.47 25.77 25.10 25.14 274,023 -0.34(-1.32%)
Apr 06, 2015 25.09 25.61 25.04 25.47 212,865 +0.13(+0.51%)
Apr 02, 2015 25.38 25.34 25.34 25.34 261,228 -0.03(-0.12%)
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.