Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 23.14 23.55 22.63 23.48 20,241 +0.75(+3.30%)
Jun 29, 2015 23.35 24.07 22.70 22.73 25,820 -0.77(-3.28%)
Jun 26, 2015 23.65 23.77 22.80 23.50 751,478 -0.37(-1.55%)
Jun 25, 2015 21.25 23.90 21.25 23.87 137,600 +2.53(+11.86%)
Jun 24, 2015 19.74 21.60 19.20 21.34 33,738 +1.77(+9.04%)
Jun 23, 2015 19.89 20.20 19.28 19.57 50,143 -0.53(-2.64%)
Jun 22, 2015 20.47 20.56 19.53 20.10 35,268 -0.23(-1.13%)
Jun 19, 2015 21.96 22.00 20.32 20.33 58,391 -1.61(-7.34%)
Jun 18, 2015 22.00 22.25 21.44 21.94 35,875 -0.08(-0.36%)
Jun 17, 2015 22.30 22.84 21.85 22.02 49,058 -0.64(-2.82%)
Jun 16, 2015 22.78 22.86 22.31 22.66 30,732 +0.03(+0.13%)
Jun 15, 2015 22.52 22.85 22.06 22.63 22,785 +0.04(+0.18%)
Jun 12, 2015 22.95 23.55 22.43 22.59 17,571 -0.52(-2.25%)
Jun 11, 2015 23.00 23.40 22.65 23.11 50,366 -0.01(-0.04%)
Jun 10, 2015 23.20 23.45 22.53 23.12 29,313 +0.02(+0.09%)
Jun 09, 2015 22.54 23.33 22.54 23.10 18,380 +0.47(+2.08%)
Jun 08, 2015 22.00 23.23 22.00 22.63 36,218 +0.53(+2.40%)
Jun 05, 2015 22.44 22.70 21.41 22.10 43,059 -0.49(-2.17%)
Jun 04, 2015 22.68 22.89 22.20 22.59 13,204 -0.28(-1.22%)
Jun 03, 2015 22.42 23.24 22.42 22.87 10,056 -0.03(-0.13%)
Jun 02, 2015 23.23 23.27 22.70 22.90 20,522 -0.20(-0.87%)
Jun 01, 2015 23.40 23.57 22.65 23.10 21,601 -0.04(-0.17%)
May 29, 2015 23.05 23.57 22.95 23.14 27,080 -0.15(-0.64%)
May 28, 2015 23.17 23.38 23.07 23.29 17,722 -0.17(-0.72%)
May 27, 2015 23.55 23.60 23.39 23.46 10,999 -0.15(-0.64%)
May 26, 2015 23.77 23.99 23.50 23.61 13,624 -0.34(-1.42%)
May 22, 2015 23.96 23.95 23.95 23.95 6,800 +0.13(+0.55%)
May 21, 2015 23.75 23.82 23.60 23.82 5,695 -0.17(-0.71%)
May 20, 2015 23.99 24.00 23.88 23.99 13,606 -0.10(-0.42%)
May 19, 2015 24.22 24.22 23.59 24.09 15,910 +0.01(+0.04%)
May 18, 2015 23.88 24.20 23.76 24.08 11,597 +0.34(+1.43%)
May 15, 2015 23.64 23.80 23.12 23.74 14,185 +0.01(+0.04%)
May 14, 2015 24.01 24.20 23.66 23.73 19,506 +0.12(+0.49%)
May 13, 2015 23.47 24.16 23.41 23.61 13,392 -0.02(-0.06%)
May 12, 2015 23.25 23.89 22.90 23.63 21,435 +0.62(+2.69%)
May 11, 2015 23.08 23.64 22.86 23.01 17,731 +0.02(+0.09%)
May 08, 2015 23.23 23.44 22.85 22.99 8,035 -0.29(-1.25%)
May 07, 2015 23.58 23.82 22.92 23.28 16,069 -0.09(-0.39%)
May 06, 2015 23.41 24.44 23.06 23.37 8,893 -0.18(-0.76%)
May 05, 2015 23.44 23.92 22.68 23.55 5,563 +0.05(+0.21%)
May 04, 2015 23.53 24.41 23.18 23.50 158,512 +0.29(+1.25%)
May 01, 2015 23.47 23.83 22.80 23.21 10,994 -0.24(-1.02%)
Apr 30, 2015 22.75 23.78 22.75 23.45 25,449 +0.70(+3.08%)
Apr 29, 2015 23.80 23.80 22.75 22.75 7,266 -0.65(-2.78%)
Apr 28, 2015 23.17 23.90 23.17 23.40 10,514 +0.39(+1.69%)
Apr 27, 2015 23.37 24.36 23.01 23.01 9,440 -0.73(-3.07%)
Apr 24, 2015 23.52 23.74 23.01 23.74 10,354 +0.20(+0.85%)
Apr 23, 2015 23.54 24.11 23.30 23.54 10,361 +0.16(+0.68%)
Apr 22, 2015 23.57 24.00 23.21 23.38 8,887 -0.40(-1.68%)
Apr 21, 2015 24.25 24.25 23.38 23.78 14,311 -0.37(-1.53%)
Apr 20, 2015 24.58 24.58 23.64 24.15 7,732 -0.03(-0.12%)
Apr 17, 2015 23.88 24.56 23.04 24.18 12,253 -0.44(-1.79%)
Apr 16, 2015 23.37 24.62 23.37 24.62 8,538 +0.42(+1.74%)
Apr 15, 2015 24.65 24.66 23.11 24.20 9,282 +0.02(+0.08%)
Apr 14, 2015 24.17 24.52 23.92 24.18 18,380 -0.08(-0.33%)
Apr 13, 2015 23.58 24.50 23.58 24.26 25,677 +0.28(+1.17%)
Apr 10, 2015 23.66 24.57 23.59 23.98 30,453 +0.11(+0.46%)
Apr 09, 2015 25.00 25.00 23.51 23.87 8,709 -0.03(-0.13%)
Apr 08, 2015 24.66 24.88 23.77 23.90 6,229 -0.71(-2.89%)
Apr 07, 2015 24.98 24.98 24.18 24.61 9,352 +0.21(+0.86%)
Apr 06, 2015 23.24 24.76 22.89 24.40 7,899 +1.16(+4.99%)
Apr 02, 2015 22.75 23.24 23.24 23.24 22,000 +0.52(+2.29%)
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.