Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 28.62 28.70 28.08 28.13 2,160,387 -0.22(-0.78%)
Jun 29, 2015 28.32 28.54 28.15 28.35 1,288,333 -0.20(-0.71%)
Jun 26, 2015 28.38 28.64 28.26 28.55 2,137,518 +0.28(+1.00%)
Jun 25, 2015 28.19 28.34 27.81 28.27 1,715,898 +0.16(+0.56%)
Jun 24, 2015 28.00 28.22 27.70 28.11 1,837,769 +0.13(+0.47%)
Jun 23, 2015 27.11 28.12 26.96 27.98 3,717,558 +0.32(+1.14%)
Jun 22, 2015 27.93 28.05 27.48 27.66 2,617,256 -0.19(-0.69%)
Jun 19, 2015 27.20 28.11 27.10 27.85 3,894,895 +0.66(+2.43%)
Jun 18, 2015 27.54 27.93 27.11 27.20 2,131,787 -0.27(-0.99%)
Jun 17, 2015 27.04 27.52 26.52 27.47 4,284,370 +0.12(+0.45%)
Jun 16, 2015 26.45 27.53 25.84 27.34 12,225,890 +4.43(+19.31%)
Jun 15, 2015 23.02 23.14 22.79 22.92 1,604,961 -0.19(-0.84%)
Jun 12, 2015 22.84 23.14 22.75 23.11 1,487,318 +0.31(+1.35%)
Jun 11, 2015 23.07 23.10 22.76 22.80 727,079 -0.24(-1.03%)
Jun 10, 2015 22.73 23.21 22.66 23.04 1,134,850 +0.40(+1.75%)
Jun 09, 2015 22.41 22.70 22.41 22.65 956,976 +0.20(+0.90%)
Jun 08, 2015 22.66 22.80 22.39 22.44 1,199,057 -0.26(-1.16%)
Jun 05, 2015 22.51 22.71 22.27 22.71 644,653 +0.14(+0.62%)
Jun 04, 2015 22.49 22.78 22.38 22.57 1,159,529 -0.03(-0.12%)
Jun 03, 2015 22.43 22.60 22.25 22.59 996,881 +0.19(+0.86%)
Jun 02, 2015 22.10 22.69 22.00 22.40 2,496,925 +0.21(+0.95%)
Jun 01, 2015 22.36 22.44 21.72 22.19 1,235,761 +0.26(+1.16%)
May 29, 2015 22.07 22.21 21.89 21.93 895,420 -0.18(-0.84%)
May 28, 2015 21.83 22.14 21.77 22.12 956,779 +0.24(+1.09%)
May 27, 2015 21.70 21.99 21.56 21.88 977,187 +0.27(+1.26%)
May 26, 2015 21.46 21.63 21.24 21.61 1,522,529 +0.24(+1.11%)
May 22, 2015 21.38 21.37 21.37 21.37 874,048 -0.07(-0.33%)
May 21, 2015 21.46 21.56 21.29 21.44 610,371 -0.07(-0.33%)
May 20, 2015 21.61 21.70 21.31 21.51 831,970 -0.12(-0.57%)
May 19, 2015 21.27 21.64 21.17 21.63 1,361,036 +0.46(+2.16%)
May 18, 2015 20.87 21.20 20.71 21.18 1,255,652 +0.32(+1.52%)
May 15, 2015 21.12 21.17 20.85 20.86 607,669 -0.20(-0.96%)
May 14, 2015 20.76 21.60 20.47 21.06 2,715,758 +0.36(+1.74%)
May 13, 2015 20.75 20.90 20.60 20.70 1,155,411 -0.06(-0.30%)
May 12, 2015 20.78 20.93 20.60 20.76 1,730,292 -0.08(-0.38%)
May 11, 2015 21.07 21.16 20.58 20.84 2,282,406 -0.16(-0.75%)
May 08, 2015 22.00 22.11 20.93 21.00 3,135,092 -0.71(-3.28%)
May 07, 2015 21.80 22.56 21.70 21.71 3,313,714 +0.40(+1.90%)
May 06, 2015 21.78 21.81 21.10 21.31 1,388,762 -0.38(-1.74%)
May 05, 2015 21.81 21.85 21.56 21.69 993,264 -0.09(-0.40%)
May 04, 2015 21.69 21.82 21.55 21.78 675,141 +0.19(+0.90%)
May 01, 2015 21.12 21.59 21.10 21.58 441,224 +0.55(+2.59%)
Apr 30, 2015 21.34 21.34 20.92 21.04 1,146,657 -0.33(-1.52%)
Apr 29, 2015 21.52 21.57 21.30 21.36 617,606 -0.19(-0.90%)
Apr 28, 2015 21.74 21.78 21.50 21.56 589,589 -0.22(-1.01%)
Apr 27, 2015 21.89 22.00 21.61 21.78 655,362 -0.03(-0.12%)
Apr 24, 2015 22.10 22.16 21.78 21.80 660,122 -0.19(-0.88%)
Apr 23, 2015 21.91 22.15 21.85 22.00 979,847 +0.04(+0.16%)
Apr 22, 2015 22.21 22.21 21.90 21.96 704,323 -0.18(-0.79%)
Apr 21, 2015 22.29 22.39 22.07 22.14 1,205,814 -0.04(-0.16%)
Apr 20, 2015 22.22 22.66 22.14 22.17 1,573,055 +0.11(+0.52%)
Apr 17, 2015 21.93 22.10 21.82 22.06 984,168 +0.01(+0.04%)
Apr 16, 2015 22.00 22.43 21.83 22.05 864,458 +0.08(+0.36%)
Apr 15, 2015 21.78 22.11 21.63 21.97 1,285,603 +0.17(+0.77%)
Apr 14, 2015 20.65 21.80 20.61 21.80 1,324,194 +1.11(+5.36%)
Apr 13, 2015 20.56 20.81 20.49 20.69 899,169 +0.17(+0.81%)
Apr 10, 2015 20.75 20.82 20.47 20.53 638,426 -0.15(-0.72%)
Apr 09, 2015 20.80 20.86 20.49 20.68 677,556 -0.12(-0.59%)
Apr 08, 2015 20.85 20.96 20.46 20.80 1,188,043 +0.01(+0.04%)
Apr 07, 2015 21.25 21.25 20.78 20.79 668,032 -0.33(-1.58%)
Apr 06, 2015 20.71 21.23 20.70 21.12 1,115,858 +0.21(+1.01%)
Apr 02, 2015 20.90 20.91 20.91 20.91 1,390,293 -0.39(-1.82%)
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.