Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 25.98 25.98 25.59 25.66 4,698,652 -0.05(-0.19%)
Jun 29, 2015 26.31 26.48 25.69 25.71 3,531,291 -0.58(-2.21%)
Jun 26, 2015 26.04 26.34 25.97 26.29 3,419,565 +0.24(+0.92%)
Jun 25, 2015 26.38 26.41 26.05 26.05 3,190,028 -0.32(-1.21%)
Jun 24, 2015 26.57 26.75 26.36 26.37 2,391,770 -0.17(-0.64%)
Jun 23, 2015 26.57 26.73 26.43 26.54 3,205,043 -0.12(-0.45%)
Jun 22, 2015 27.11 27.24 26.63 26.66 4,129,829 -0.44(-1.62%)
Jun 19, 2015 27.54 27.64 27.10 27.10 5,701,388 -0.51(-1.85%)
Jun 18, 2015 27.18 27.70 27.18 27.61 5,018,727 +0.52(+1.92%)
Jun 17, 2015 26.94 27.16 26.63 27.09 4,319,813 +0.09(+0.33%)
Jun 16, 2015 26.82 27.04 26.69 27.00 4,027,476 +0.15(+0.56%)
Jun 15, 2015 26.72 26.85 26.55 26.85 3,730,319 +0.06(+0.22%)
Jun 12, 2015 26.70 26.86 26.64 26.79 3,065,340 +0.00(+0.00%)
Jun 11, 2015 26.83 26.93 26.67 26.79 3,483,694 +0.14(+0.53%)
Jun 10, 2015 26.65 26.91 26.38 26.65 3,156,103 +0.16(+0.60%)
Jun 09, 2015 26.77 26.80 26.42 26.49 3,108,855 -0.30(-1.12%)
Jun 08, 2015 26.99 27.04 26.77 26.79 2,538,221 -0.18(-0.67%)
Jun 05, 2015 27.11 27.20 26.88 26.97 4,030,387 -0.43(-1.57%)
Jun 04, 2015 27.56 27.67 27.38 27.40 2,842,923 -0.15(-0.54%)
Jun 03, 2015 28.22 28.24 27.46 27.55 3,615,746 -0.68(-2.41%)
Jun 02, 2015 28.39 28.45 28.04 28.23 3,417,529 -0.26(-0.91%)
Jun 01, 2015 28.36 28.60 28.22 28.49 2,979,160 +0.16(+0.56%)
May 29, 2015 28.57 28.65 28.19 28.33 6,891,925 -0.24(-0.84%)
May 28, 2015 28.60 28.70 28.37 28.57 3,567,282 -0.05(-0.17%)
May 27, 2015 28.39 28.73 28.27 28.62 3,637,034 +0.34(+1.20%)
May 26, 2015 28.34 28.42 28.15 28.28 3,179,674 -0.14(-0.49%)
May 22, 2015 28.21 28.42 28.42 28.42 2,349,300 +0.12(+0.42%)
May 21, 2015 28.52 28.56 28.11 28.30 4,416,787 -0.17(-0.60%)
May 20, 2015 28.69 28.79 28.44 28.47 2,860,216 -0.14(-0.49%)
May 19, 2015 28.37 28.74 28.33 28.61 3,507,828 +0.08(+0.28%)
May 18, 2015 28.32 28.68 28.17 28.53 5,701,446 +0.03(+0.11%)
May 15, 2015 28.35 28.59 28.24 28.50 5,774,027 +0.21(+0.74%)
May 14, 2015 27.53 28.30 27.48 28.29 6,199,442 +0.86(+3.14%)
May 13, 2015 27.56 27.84 27.34 27.43 4,495,362 +0.05(+0.18%)
May 12, 2015 27.07 27.50 26.95 27.38 2,798,746 +0.11(+0.40%)
May 11, 2015 27.71 27.83 27.15 27.27 3,078,000 -0.43(-1.55%)
May 08, 2015 27.80 28.15 27.64 27.70 3,124,609 +0.60(+2.21%)
May 07, 2015 26.79 27.24 26.63 27.10 5,034,762 +0.37(+1.38%)
May 06, 2015 26.97 27.16 26.65 26.73 3,966,414 -0.25(-0.93%)
May 05, 2015 27.38 27.51 26.91 26.98 6,565,699 -0.53(-1.93%)
May 04, 2015 28.03 28.26 27.44 27.51 5,572,033 -0.40(-1.43%)
May 01, 2015 27.47 28.02 27.45 27.91 5,493,533 +0.51(+1.86%)
Apr 30, 2015 27.75 27.86 27.18 27.40 5,612,177 -0.49(-1.76%)
Apr 29, 2015 28.13 28.28 27.81 27.89 3,781,164 -0.49(-1.73%)
Apr 28, 2015 28.23 28.58 28.04 28.38 3,906,820 -0.27(-0.94%)
Apr 27, 2015 28.82 29.02 28.59 28.65 2,409,834 -0.13(-0.45%)
Apr 24, 2015 28.54 29.04 28.47 28.78 2,765,410 +0.05(+0.17%)
Apr 23, 2015 28.66 28.84 28.49 28.73 4,163,328 +0.06(+0.21%)
Apr 22, 2015 28.73 28.88 28.56 28.67 2,491,027 -0.03(-0.10%)
Apr 21, 2015 28.63 28.86 28.53 28.70 4,191,553 +0.16(+0.56%)
Apr 20, 2015 28.59 28.82 28.47 28.54 2,894,071 -0.02(-0.07%)
Apr 17, 2015 28.59 28.77 28.38 28.56 3,058,779 -0.10(-0.35%)
Apr 16, 2015 28.47 28.90 28.34 28.66 2,374,931 +0.04(+0.14%)
Apr 15, 2015 28.97 29.06 28.59 28.62 2,489,480 -0.31(-1.07%)
Apr 14, 2015 28.90 29.11 28.85 28.93 3,453,122 +0.04(+0.14%)
Apr 13, 2015 28.67 29.11 28.62 28.89 4,481,204 +0.08(+0.28%)
Apr 10, 2015 29.08 29.25 28.68 28.81 4,648,790 -0.14(-0.48%)
Apr 09, 2015 29.51 29.51 28.91 28.95 3,556,882 -0.57(-1.93%)
Apr 08, 2015 29.76 29.80 29.46 29.52 3,659,625 -0.26(-0.87%)
Apr 07, 2015 30.34 30.34 29.77 29.78 2,687,090 -0.62(-2.04%)
Apr 06, 2015 30.06 30.53 30.06 30.40 3,081,753 +0.36(+1.20%)
Apr 02, 2015 29.85 30.04 30.04 30.04 4,288,900 +0.24(+0.81%)
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.