Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 24.04 24.04 23.94 23.94 3,095 -0.08(-0.33%)
Jun 29, 2015 24.10 24.10 23.97 24.02 703 -0.40(-1.64%)
Jun 26, 2015 24.32 24.42 24.32 24.42 682 +0.03(+0.12%)
Jun 25, 2015 24.50 24.55 24.39 24.39 65,619 -0.20(-0.81%)
Jun 24, 2015 24.72 24.72 24.59 24.59 13,360 -0.31(-1.24%)
Jun 23, 2015 24.92 24.98 24.89 24.90 4,168 +0.07(+0.28%)
Jun 22, 2015 24.83 24.83 24.79 24.83 850 +0.05(+0.20%)
Jun 19, 2015 24.76 24.80 24.70 24.78 38,191 -0.05(-0.20%)
Jun 18, 2015 24.72 24.89 24.72 24.83 64,555 +0.14(+0.57%)
Jun 17, 2015 24.80 24.80 24.58 24.69 132,548 +0.03(+0.12%)
Jun 16, 2015 24.66 24.68 24.66 24.66 10,619 -0.15(-0.60%)
Jun 15, 2015 24.83 24.83 24.81 24.81 1,350 -0.11(-0.44%)
Jun 12, 2015 24.97 24.97 24.87 24.92 18,217 -0.24(-0.95%)
Jun 11, 2015 25.19 25.19 25.16 25.16 400 +0.02(+0.08%)
Jun 10, 2015 25.14 25.16 25.14 25.14 5,220 +0.24(+0.96%)
Jun 09, 2015 24.97 24.97 24.89 24.90 4,320 -0.24(-0.95%)
Jun 05, 2015 25.15 25.14 25.14 25.14 26,500 +0.06(+0.24%)
Jun 04, 2015 25.33 25.33 25.07 25.08 15,454 -0.44(-1.72%)
Jun 02, 2015 25.54 25.52 25.52 25.52 2,000 +0.18(+0.71%)
Jun 01, 2015 25.39 25.39 25.34 25.34 794 -0.20(-0.79%)
May 29, 2015 25.54 25.54 25.54 25.54 178 +0.13(+0.52%)
May 28, 2015 25.35 25.41 25.35 25.41 940 -0.04(-0.16%)
May 27, 2015 25.45 25.45 25.45 25.45 2,600 +0.28(+1.11%)
May 26, 2015 25.17 25.18 25.17 25.17 892 -0.48(-1.87%)
May 22, 2015 25.74 25.65 25.65 25.65 8,000 +0.14(+0.55%)
May 20, 2015 25.50 25.51 25.50 25.51 8 +0.09(+0.35%)
May 19, 2015 25.67 25.67 25.41 25.42 4,352 -0.29(-1.13%)
May 18, 2015 25.72 25.72 25.71 25.71 958 -0.02(-0.08%)
May 15, 2015 25.72 25.73 25.72 25.73 1,445 +0.19(+0.74%)
May 14, 2015 25.67 25.89 25.53 25.54 14,655 -0.17(-0.66%)
May 13, 2015 25.74 25.74 25.66 25.71 17,049 -0.04(-0.16%)
May 12, 2015 25.66 25.76 25.66 25.75 332 -0.17(-0.68%)
May 11, 2015 25.82 25.92 25.82 25.92 200 -0.03(-0.10%)
May 08, 2015 25.74 26.00 25.74 25.95 842 +0.35(+1.37%)
May 07, 2015 25.60 25.60 25.60 25.60 2,590 -0.13(-0.51%)
May 06, 2015 26.00 26.00 25.73 25.73 613 -0.77(-2.91%)
May 05, 2015 26.50 26.50 26.50 26.50 220 +0.03(+0.11%)
May 04, 2015 26.42 26.48 26.42 26.47 640 +0.00(+0.00%)
May 01, 2015 26.33 26.47 26.33 26.47 3,011 +0.22(+0.84%)
Apr 30, 2015 26.27 26.33 26.16 26.25 132,487 +0.13(+0.50%)
Apr 29, 2015 26.12 26.12 26.12 26.12 120 -0.24(-0.91%)
Apr 28, 2015 26.36 26.37 26.34 26.36 144,934 +0.22(+0.84%)
Apr 27, 2015 26.20 26.20 26.14 26.14 759 -0.20(-0.76%)
Apr 24, 2015 26.36 26.38 26.26 26.34 58,239 -0.17(-0.64%)
Apr 23, 2015 26.40 26.59 26.40 26.51 163,507 +0.22(+0.84%)
Apr 22, 2015 26.24 26.33 26.22 26.29 33,765 +0.01(+0.04%)
Apr 21, 2015 26.27 26.28 26.27 26.28 1,916 -0.11(-0.42%)
Apr 20, 2015 26.41 26.41 26.39 26.39 772 +0.18(+0.69%)
Apr 17, 2015 26.39 26.39 26.21 26.21 4,526 -0.45(-1.69%)
Apr 16, 2015 26.67 26.67 26.65 26.66 1,801 -0.06(-0.22%)
Apr 15, 2015 26.71 26.78 26.70 26.72 6,975 +0.30(+1.14%)
Apr 14, 2015 26.13 26.42 26.13 26.42 2,816 +0.23(+0.88%)
Apr 13, 2015 26.27 26.27 26.19 26.19 3,336 -0.22(-0.83%)
Apr 10, 2015 26.37 26.41 26.31 26.41 3,938 +0.37(+1.42%)
Apr 09, 2015 26.00 26.04 26.00 26.04 11,989 -0.01(-0.04%)
Apr 08, 2015 26.05 26.05 26.05 26.05 1,715 -0.07(-0.26%)
Apr 07, 2015 26.27 26.32 26.12 26.12 19,798 -0.13(-0.50%)
Apr 06, 2015 25.97 26.25 25.97 26.25 2,429 +0.44(+1.70%)
Apr 02, 2015 25.73 25.81 25.81 25.81 10,000 +0.16(+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.