Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 26.09 26.10 25.81 25.92 20,245 -0.23(-0.88%)
May 28, 2015 26.14 26.27 26.00 26.15 42,332 -0.13(-0.51%)
May 27, 2015 26.15 26.31 26.11 26.28 15,429 +0.25(+0.98%)
May 26, 2015 26.00 26.14 25.96 26.03 21,398 +0.09(+0.34%)
May 22, 2015 25.94 25.94 25.94 0 -0.25(-0.95%)
May 21, 2015 26.07 26.22 26.02 26.19 497,996 +0.40(+1.55%)
May 20, 2015 26.02 26.02 25.68 25.79 7,563 +0.55(+2.20%)
May 19, 2015 25.25 25.33 25.19 25.23 25,926 +0.04(+0.18%)
May 18, 2015 25.18 25.21 25.14 25.19 21,847 +0.07(+0.28%)
May 15, 2015 24.93 25.39 24.89 25.12 11,123 +0.32(+1.29%)
May 14, 2015 24.53 24.80 24.53 24.80 33,627 +0.17(+0.69%)
May 13, 2015 24.40 24.83 24.40 24.63 17,442 +0.53(+2.20%)
May 12, 2015 24.04 24.12 24.01 24.10 195,495 -0.32(-1.31%)
May 11, 2015 24.52 24.52 24.33 24.42 20,011 -0.12(-0.49%)
May 08, 2015 24.15 24.56 24.15 24.54 19,983 +1.55(+6.77%)
May 07, 2015 22.80 23.25 22.80 22.98 320,851 +0.43(+1.93%)
May 06, 2015 22.60 22.61 22.39 22.55 28,148 -0.09(-0.40%)
May 05, 2015 22.55 22.85 22.51 22.64 18,229 +0.41(+1.84%)
May 04, 2015 22.23 22.24 22.08 22.23 23,964 +0.03(+0.14%)
May 01, 2015 22.17 22.24 21.99 22.20 112,409 +0.01(+0.05%)
Apr 30, 2015 22.18 22.31 22.02 22.19 77,864 -0.73(-3.18%)
Apr 29, 2015 22.86 22.99 22.78 22.92 121,104 +0.19(+0.84%)
Apr 28, 2015 22.37 22.73 22.33 22.73 300,158 +0.20(+0.88%)
Apr 27, 2015 22.50 22.64 22.47 22.53 82,166 +0.25(+1.13%)
Apr 24, 2015 22.00 22.42 21.90 22.28 167,329 +0.35(+1.57%)
Apr 23, 2015 21.50 21.99 21.48 21.93 126,730 -0.59(-2.60%)
Apr 22, 2015 22.55 22.61 22.43 22.52 48,070 -0.10(-0.44%)
Apr 21, 2015 22.57 22.70 22.52 22.62 10,440 +0.20(+0.89%)
Apr 20, 2015 22.24 22.45 22.23 22.42 19,600 +0.00(+0.00%)
Apr 17, 2015 22.49 22.49 22.24 22.42 49,247 -0.31(-1.36%)
Apr 16, 2015 22.64 22.75 22.53 22.73 28,232 +0.05(+0.22%)
Apr 15, 2015 22.60 22.69 22.45 22.68 22,322 -0.03(-0.13%)
Apr 14, 2015 22.67 22.74 22.61 22.71 35,128 -0.07(-0.31%)
Apr 13, 2015 22.73 22.83 22.63 22.78 107,563 -0.28(-1.21%)
Apr 10, 2015 22.92 23.06 22.88 23.06 14,905 +0.00(+0.00%)
Apr 09, 2015 23.06 23.14 23.02 23.06 13,662 +0.41(+1.81%)
Apr 08, 2015 22.73 22.75 22.52 22.65 36,972 +0.16(+0.71%)
Apr 07, 2015 22.57 22.58 22.42 22.49 50,932 -0.07(-0.31%)
Apr 06, 2015 22.39 22.81 22.39 22.56 32,171 +0.13(+0.58%)
Apr 02, 2015 22.43 22.43 22.43 0 +0.30(+1.36%)
Apr 01, 2015 22.23 22.34 22.10 22.13 70,483 +0.03(+0.14%)
Mar 31, 2015 22.01 22.20 22.00 22.10 22,349 -0.17(-0.79%)
Mar 30, 2015 22.23 22.50 22.15 22.27 15,433 -0.03(-0.11%)
Mar 27, 2015 22.52 22.52 22.30 22.30 10,748 -0.24(-1.06%)
Mar 26, 2015 22.83 22.43 22.54 31,493 -0.68(-2.93%)
Mar 25, 2015 23.38 23.38 23.13 23.22 21,636 -0.25(-1.07%)
Mar 24, 2015 23.50 23.52 23.43 23.47 24,587 -0.03(-0.13%)
Mar 23, 2015 23.57 23.59 23.36 23.50 40,976 -0.23(-0.97%)
Mar 20, 2015 23.39 23.79 23.39 23.73 18,888 +0.44(+1.89%)
Mar 19, 2015 23.35 23.39 23.20 23.29 9,894 -0.12(-0.51%)
Mar 18, 2015 22.72 23.45 22.68 23.41 26,624 +0.63(+2.77%)
Mar 17, 2015 22.46 22.81 22.46 22.78 16,018 +0.03(+0.13%)
Mar 16, 2015 22.48 22.78 22.48 22.75 18,964 +0.29(+1.29%)
Mar 13, 2015 22.16 22.46 22.16 22.46 16,323 +0.11(+0.47%)
Mar 12, 2015 22.43 22.58 22.24 22.36 16,075 +0.18(+0.83%)
Mar 11, 2015 22.35 22.35 22.14 22.17 15,947 -0.52(-2.29%)
Mar 10, 2015 22.60 22.70 22.59 22.69 7,909 -0.41(-1.77%)
Mar 09, 2015 23.06 23.15 22.92 23.10 21,230 -0.13(-0.56%)
Mar 06, 2015 23.24 23.27 23.13 23.23 18,083 -0.50(-2.11%)
Mar 05, 2015 23.59 23.76 23.57 23.73 6,258 +0.68(+2.95%)
Mar 04, 2015 23.06 23.16 23.00 23.05 30,143 -0.48(-2.04%)
Mar 03, 2015 23.65 23.49 23.53 216,356 +0.09(+0.38%)
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.