Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 20.86 20.86 20.77 20.77 3,566 -0.07(-0.33%)
Jun 29, 2015 20.91 20.91 20.80 20.84 810 -0.35(-1.64%)
Jun 26, 2015 21.10 21.19 21.10 21.19 785 +0.03(+0.12%)
Jun 25, 2015 21.26 21.30 21.16 21.16 75,619 -0.17(-0.81%)
Jun 24, 2015 21.45 21.45 21.34 21.34 15,396 -0.27(-1.24%)
Jun 23, 2015 21.62 21.68 21.60 21.61 4,803 +0.06(+0.28%)
Jun 22, 2015 21.55 21.55 21.51 21.55 979 +0.04(+0.20%)
Jun 19, 2015 21.49 21.52 21.43 21.50 44,011 -0.04(-0.20%)
Jun 18, 2015 21.45 21.60 21.45 21.55 74,393 +0.12(+0.57%)
Jun 17, 2015 21.52 21.52 21.33 21.42 152,747 +0.03(+0.12%)
Jun 16, 2015 21.40 21.42 21.39 21.40 12,237 -0.13(-0.60%)
Jun 15, 2015 21.55 21.55 21.53 21.53 1,555 -0.10(-0.44%)
Jun 12, 2015 21.67 21.67 21.58 21.62 20,993 -0.21(-0.95%)
Jun 11, 2015 21.86 21.86 21.83 21.83 460 +0.02(+0.08%)
Jun 10, 2015 21.82 21.83 21.82 21.82 6,015 +0.21(+0.96%)
Jun 09, 2015 21.67 21.67 21.60 21.61 4,978 -0.21(-0.95%)
Jun 05, 2015 21.82 21.82 21.82 21.82 30,538 +0.05(+0.24%)
Jun 04, 2015 21.98 21.98 21.75 21.76 17,809 -0.38(-1.72%)
Jun 02, 2015 22.16 22.15 22.15 22.15 2,304 +0.16(+0.71%)
Jun 01, 2015 22.03 22.03 21.99 21.99 915 -0.17(-0.79%)
May 29, 2015 22.16 22.16 22.16 22.16 205 +0.11(+0.52%)
May 28, 2015 22.00 22.05 22.00 22.05 1,083 -0.04(-0.16%)
May 27, 2015 22.08 22.08 22.08 22.08 2,996 +0.24(+1.11%)
May 26, 2015 21.84 21.85 21.84 21.84 1,027 -0.42(-1.87%)
May 22, 2015 22.34 22.26 22.26 22.26 9,219 +0.12(+0.55%)
May 20, 2015 22.13 22.14 22.13 22.14 9 +0.08(+0.35%)
May 19, 2015 22.28 22.28 22.05 22.06 5,015 -0.25(-1.13%)
May 18, 2015 22.32 22.32 22.31 22.31 1,103 -0.02(-0.08%)
May 15, 2015 22.32 22.33 22.32 22.33 1,665 +0.16(+0.74%)
May 14, 2015 22.28 22.47 22.15 22.16 16,888 -0.15(-0.66%)
May 13, 2015 22.34 22.34 22.27 22.31 19,647 -0.03(-0.16%)
May 12, 2015 22.27 22.35 22.27 22.34 382 -0.15(-0.68%)
May 11, 2015 22.41 22.50 22.41 22.50 230 -0.02(-0.10%)
May 08, 2015 22.34 22.56 22.34 22.52 970 +0.30(+1.37%)
May 07, 2015 22.22 22.22 22.21 22.21 2,984 -0.11(-0.51%)
May 06, 2015 22.56 22.56 22.33 22.33 706 -0.67(-2.91%)
May 05, 2015 23.00 23.00 23.00 23.00 253 +0.03(+0.11%)
May 04, 2015 22.93 22.98 22.93 22.97 737 +0.00(+0.00%)
May 01, 2015 22.85 22.97 22.85 22.97 3,469 +0.19(+0.84%)
Apr 30, 2015 22.79 22.85 22.70 22.78 152,677 +0.11(+0.50%)
Apr 29, 2015 22.67 22.67 22.67 22.67 138 -0.21(-0.91%)
Apr 28, 2015 22.87 22.88 22.86 22.87 167,021 +0.19(+0.84%)
Apr 27, 2015 22.74 22.74 22.68 22.68 874 -0.17(-0.76%)
Apr 24, 2015 22.88 22.89 22.79 22.86 67,114 -0.15(-0.64%)
Apr 23, 2015 22.91 23.07 22.91 23.00 188,425 +0.19(+0.84%)
Apr 22, 2015 22.77 22.85 22.75 22.81 38,910 +0.01(+0.04%)
Apr 21, 2015 22.80 22.80 22.80 22.80 2,207 -0.10(-0.42%)
Apr 20, 2015 22.91 22.91 22.90 22.90 889 +0.16(+0.69%)
Apr 17, 2015 22.90 22.90 22.74 22.74 5,215 -0.39(-1.69%)
Apr 16, 2015 23.14 23.14 23.13 23.13 2,075 -0.05(-0.22%)
Apr 15, 2015 23.18 23.24 23.17 23.19 8,037 +0.26(+1.14%)
Apr 14, 2015 22.67 22.93 22.67 22.93 3,245 +0.20(+0.88%)
Apr 13, 2015 22.80 22.80 22.73 22.73 3,844 -0.19(-0.83%)
Apr 10, 2015 22.88 22.92 22.83 22.92 4,538 +0.32(+1.42%)
Apr 09, 2015 22.56 22.60 22.56 22.60 13,816 -0.01(-0.04%)
Apr 08, 2015 22.61 22.61 22.61 22.61 1,976 -0.06(-0.26%)
Apr 07, 2015 22.80 22.84 22.67 22.67 22,815 -0.11(-0.50%)
Apr 06, 2015 22.54 22.78 22.54 22.78 2,799 +0.38(+1.70%)
Apr 02, 2015 22.33 22.40 22.40 22.40 11,523 +0.14(+0.62%)
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.