Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 23.84 23.89 23.47 23.68 44,205,744 +0.02(+0.08%)
Jun 29, 2015 23.90 24.12 23.59 23.66 45,211,024 -0.49(-2.03%)
Jun 26, 2015 24.53 24.54 23.95 24.15 79,847,512 -0.76(-3.03%)
Jun 25, 2015 24.93 25.16 24.90 24.90 29,213,604 +0.06(+0.25%)
Jun 24, 2015 25.03 25.03 24.82 24.84 29,949,168 -0.14(-0.55%)
Jun 23, 2015 25.15 25.18 24.86 24.98 23,117,710 -0.14(-0.54%)
Jun 22, 2015 25.11 25.21 24.97 25.11 30,327,512 +0.15(+0.59%)
Jun 19, 2015 25.22 25.35 24.88 24.96 50,110,412 -0.24(-0.96%)
Jun 18, 2015 24.97 25.30 24.91 25.21 35,606,776 +0.33(+1.35%)
Jun 17, 2015 24.72 24.98 24.67 24.87 36,217,204 +0.25(+1.00%)
Jun 16, 2015 24.33 24.72 24.23 24.63 26,019,018 +0.19(+0.78%)
Jun 15, 2015 24.23 24.53 24.09 24.44 29,768,198 +0.05(+0.22%)
Jun 12, 2015 24.69 24.99 24.30 24.38 40,631,780 -0.41(-1.66%)
Jun 11, 2015 24.87 24.99 24.79 24.79 31,197,406 +0.02(+0.09%)
Jun 10, 2015 24.49 25.03 24.42 24.77 42,824,692 +0.44(+1.82%)
Jun 09, 2015 24.39 24.64 24.25 24.33 43,646,460 -0.04(-0.16%)
Jun 08, 2015 24.76 24.87 24.30 24.37 49,030,764 -0.42(-1.70%)
Jun 05, 2015 25.13 25.14 24.78 24.79 35,684,460 -0.37(-1.45%)
Jun 04, 2015 25.31 25.47 25.07 25.15 43,365,404 -0.33(-1.28%)
Jun 03, 2015 25.82 25.86 25.37 25.48 48,992,820 -0.42(-1.62%)
Jun 02, 2015 26.19 26.27 25.80 25.90 46,695,852 -0.49(-1.87%)
Jun 01, 2015 26.76 26.93 26.22 26.39 60,033,320 -0.43(-1.61%)
May 29, 2015 26.65 27.05 26.63 26.83 55,938,828 +0.35(+1.32%)
May 28, 2015 26.26 26.58 26.22 26.48 34,766,832 +0.23(+0.89%)
May 27, 2015 25.84 26.35 25.81 26.24 38,757,692 +0.47(+1.83%)
May 26, 2015 25.90 25.91 25.56 25.77 36,730,252 -0.27(-1.03%)
May 22, 2015 26.05 26.04 26.04 26.04 26,777,620 -0.08(-0.30%)
May 21, 2015 25.85 26.12 25.74 26.12 27,322,360 +0.14(+0.54%)
May 20, 2015 25.74 26.08 25.70 25.98 27,437,650 +0.17(+0.66%)
May 19, 2015 25.97 25.98 25.68 25.81 28,090,274 -0.20(-0.78%)
May 18, 2015 25.67 26.01 25.57 26.01 30,428,836 +0.33(+1.27%)
May 15, 2015 25.76 25.78 25.49 25.68 22,030,606 +0.02(+0.06%)
May 14, 2015 25.58 25.79 25.51 25.67 27,097,410 +0.26(+1.01%)
May 13, 2015 25.12 25.61 25.12 25.41 26,296,842 +0.30(+1.21%)
May 12, 2015 25.25 25.30 24.91 25.11 31,511,358 -0.34(-1.35%)
May 11, 2015 25.44 25.46 25.25 25.45 23,583,284 -0.09(-0.34%)
May 08, 2015 25.31 25.60 25.18 25.53 34,589,968 +0.43(+1.72%)
May 07, 2015 25.12 25.40 25.05 25.10 27,585,632 +0.02(+0.08%)
May 06, 2015 25.30 25.53 24.86 25.08 41,088,364 -0.33(-1.29%)
May 05, 2015 25.69 25.77 25.35 25.41 38,253,472 -0.43(-1.66%)
May 04, 2015 25.71 25.89 25.67 25.84 27,670,758 +0.01(+0.03%)
May 01, 2015 25.22 25.88 25.22 25.83 35,053,240 +0.67(+2.67%)
Apr 30, 2015 25.28 25.39 24.96 25.16 28,479,960 -0.26(-1.02%)
Apr 29, 2015 25.16 25.50 25.16 25.42 28,226,284 -0.10(-0.41%)
Apr 28, 2015 24.96 25.54 24.91 25.52 38,264,136 +0.40(+1.60%)
Apr 27, 2015 24.79 25.26 24.79 25.12 33,472,404 +0.32(+1.31%)
Apr 24, 2015 25.05 25.10 24.75 24.79 29,448,938 -0.21(-0.83%)
Apr 23, 2015 24.76 25.05 24.74 25.00 30,747,208 -0.27(-1.07%)
Apr 22, 2015 25.05 25.29 24.76 25.27 27,357,382 +0.21(+0.83%)
Apr 21, 2015 25.45 25.47 24.95 25.06 24,613,274 -0.23(-0.92%)
Apr 20, 2015 25.20 25.34 25.14 25.30 26,717,976 +0.20(+0.80%)
Apr 17, 2015 25.13 25.27 24.90 25.09 39,584,916 -0.31(-1.22%)
Apr 16, 2015 25.39 25.50 25.27 25.40 37,395,252 +0.03(+0.12%)
Apr 15, 2015 24.93 25.50 24.78 25.37 79,022,904 +1.04(+4.26%)
Apr 14, 2015 24.48 24.69 24.17 24.34 51,319,428 -0.19(-0.76%)
Apr 13, 2015 24.58 24.77 24.51 24.52 30,391,718 -0.15(-0.63%)
Apr 10, 2015 24.21 24.69 24.21 24.68 36,338,912 +0.53(+2.21%)
Apr 09, 2015 23.71 24.44 23.63 24.14 44,206,232 -0.05(-0.22%)
Apr 08, 2015 24.14 24.39 24.00 24.20 23,613,916 +0.04(+0.16%)
Apr 07, 2015 24.01 24.41 23.96 24.16 30,092,848 +0.17(+0.71%)
Apr 06, 2015 23.81 24.15 23.53 23.99 27,806,602 +0.18(+0.75%)
Apr 02, 2015 23.80 23.81 23.81 23.81 27,054,834 +0.00(+0.00%)
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.