Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 24.40 24.43 23.92 24.22 284,466 -0.29(-1.18%)
Apr 29, 2015 24.75 24.75 24.20 24.51 176,008 -0.30(-1.21%)
Apr 28, 2015 24.75 25.08 24.50 24.81 158,806 +0.07(+0.28%)
Apr 27, 2015 25.46 25.46 24.60 24.74 201,239 -0.60(-2.37%)
Apr 24, 2015 23.33 25.62 23.33 25.34 745,213 -1.06(-4.02%)
Apr 23, 2015 25.97 26.45 25.87 26.40 196,747 +0.44(+1.69%)
Apr 22, 2015 25.66 26.03 25.44 25.96 146,948 +0.16(+0.62%)
Apr 21, 2015 25.86 26.00 25.50 25.80 163,268 -0.05(-0.19%)
Apr 20, 2015 25.06 25.90 24.98 25.85 287,200 +0.89(+3.57%)
Apr 17, 2015 25.11 25.21 24.91 24.96 150,477 -0.36(-1.42%)
Apr 16, 2015 25.58 25.58 25.14 25.32 125,337 -0.26(-1.02%)
Apr 15, 2015 25.47 25.65 25.27 25.58 272,031 -0.06(-0.23%)
Apr 14, 2015 25.82 26.12 24.00 25.64 488,884 -0.85(-3.21%)
Apr 13, 2015 26.99 26.99 26.45 26.49 107,919 -0.48(-1.78%)
Apr 10, 2015 26.91 27.40 26.63 26.97 124,829 +0.02(+0.07%)
Apr 09, 2015 27.80 27.85 26.91 26.95 130,060 -0.82(-2.95%)
Apr 08, 2015 27.33 27.82 27.01 27.77 129,997 +0.29(+1.06%)
Apr 07, 2015 27.90 28.11 27.47 27.48 145,493 -0.41(-1.47%)
Apr 06, 2015 27.75 28.15 27.74 27.89 135,653 +0.04(+0.14%)
Apr 02, 2015 27.85 27.85 27.85 27.85 216,900 +0.05(+0.18%)
Apr 01, 2015 27.46 27.81 26.96 27.80 126,881 +0.16(+0.58%)
Mar 31, 2015 27.72 28.14 27.33 27.64 247,204 -0.19(-0.68%)
Mar 30, 2015 27.30 27.88 27.25 27.83 278,401 +0.67(+2.47%)
Mar 27, 2015 25.91 27.17 25.91 27.16 281,552 +1.27(+4.91%)
Mar 26, 2015 27.23 27.23 25.30 25.89 340,108 -1.46(-5.34%)
Mar 25, 2015 27.29 27.97 27.20 27.35 238,224 -0.43(-1.55%)
Mar 24, 2015 27.58 28.27 27.58 27.78 153,118 -0.01(-0.04%)
Mar 23, 2015 27.98 28.15 27.75 27.79 79,569 -0.19(-0.68%)
Mar 20, 2015 27.65 28.19 27.18 27.98 268,432 +0.33(+1.19%)
Mar 19, 2015 26.88 27.66 26.88 27.65 86,176 +0.67(+2.48%)
Mar 18, 2015 26.85 27.05 26.42 26.98 129,615 +0.06(+0.22%)
Mar 17, 2015 27.32 27.53 26.51 26.92 185,361 -0.57(-2.07%)
Mar 16, 2015 27.66 27.79 27.26 27.49 105,463 -0.03(-0.11%)
Mar 13, 2015 27.41 27.91 26.89 27.52 154,911 +0.11(+0.40%)
Mar 12, 2015 26.94 27.48 26.73 27.41 193,130 +0.64(+2.39%)
Mar 11, 2015 26.49 27.00 26.28 26.77 305,852 +0.21(+0.79%)
Mar 10, 2015 26.55 26.64 26.14 26.56 96,764 -0.18(-0.67%)
Mar 09, 2015 26.47 26.85 26.23 26.74 125,159 +0.25(+0.94%)
Mar 06, 2015 26.24 26.61 26.23 26.49 129,867 +0.04(+0.15%)
Mar 05, 2015 26.83 26.85 26.20 26.45 152,487 -0.32(-1.20%)
Mar 04, 2015 26.73 26.98 26.43 26.77 133,215 +0.02(+0.07%)
Mar 03, 2015 27.47 27.57 26.57 26.75 150,380 -0.84(-3.04%)
Mar 02, 2015 26.86 27.80 26.86 27.59 161,461 +0.76(+2.83%)
Feb 27, 2015 27.31 27.63 26.81 26.83 142,746 -0.52(-1.90%)
Feb 26, 2015 28.19 28.19 27.31 27.35 206,312 -0.89(-3.15%)
Feb 25, 2015 28.15 28.30 27.95 28.24 327,341 +0.14(+0.50%)
Feb 24, 2015 27.53 28.13 27.48 28.10 311,366 +0.73(+2.67%)
Feb 23, 2015 27.40 27.45 26.90 27.37 156,384 -0.03(-0.11%)
Feb 20, 2015 27.23 27.63 27.13 27.40 159,670 +0.22(+0.81%)
Feb 19, 2015 27.38 27.38 27.06 27.18 85,679 -0.19(-0.69%)
Feb 18, 2015 27.55 27.91 27.24 27.37 176,218 -0.32(-1.16%)
Feb 17, 2015 27.00 27.78 26.93 27.69 225,602 +0.69(+2.56%)
Feb 13, 2015 27.31 27.00 27.00 27.00 191,600 -0.24(-0.88%)
Feb 12, 2015 27.47 27.47 26.94 27.24 184,653 -0.06(-0.22%)
Feb 11, 2015 27.44 27.76 27.08 27.30 128,825 -0.33(-1.19%)
Feb 10, 2015 27.41 27.78 26.99 27.63 133,812 +0.40(+1.47%)
Feb 09, 2015 27.54 27.87 27.21 27.23 123,052 -0.44(-1.59%)
Feb 06, 2015 27.40 27.93 27.40 27.67 285,970 +0.18(+0.65%)
Feb 05, 2015 27.85 28.08 27.01 27.49 423,117 -0.36(-1.29%)
Feb 04, 2015 28.03 28.14 27.72 27.85 240,849 -0.14(-0.50%)
Feb 03, 2015 27.49 28.25 27.08 27.99 377,479 +0.62(+2.27%)
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.