Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 25.84 25.94 25.00 25.11 130,943 -0.68(-2.65%)
Apr 29, 2015 26.12 26.22 25.76 25.79 90,770 -0.44(-1.69%)
Apr 28, 2015 25.62 26.49 25.38 26.23 109,003 +0.66(+2.58%)
Apr 27, 2015 25.59 25.67 24.86 25.57 264,273 +0.26(+1.04%)
Apr 24, 2015 25.71 25.82 25.31 25.31 144,561 -0.34(-1.33%)
Apr 23, 2015 25.64 25.83 25.51 25.65 151,744 -0.02(-0.06%)
Apr 22, 2015 25.53 25.88 25.32 25.67 222,097 -0.08(-0.30%)
Apr 21, 2015 25.28 26.12 25.08 25.74 471,058 +0.65(+2.60%)
Apr 20, 2015 25.45 25.58 24.90 25.09 296,410 -0.03(-0.12%)
Apr 17, 2015 25.26 25.41 24.18 25.12 277,781 -0.27(-1.07%)
Apr 16, 2015 27.41 27.41 25.26 25.39 168,516 -2.22(-8.05%)
Apr 15, 2015 27.27 27.89 27.11 27.62 315,203 +0.37(+1.34%)
Apr 14, 2015 26.34 27.27 26.24 27.25 213,311 +1.06(+4.07%)
Apr 13, 2015 26.76 26.76 25.77 26.19 161,771 -0.57(-2.15%)
Apr 10, 2015 28.17 28.17 25.83 26.76 318,960 -1.59(-5.59%)
Apr 09, 2015 28.82 28.82 28.09 28.35 81,816 -0.47(-1.64%)
Apr 08, 2015 28.75 29.08 28.17 28.82 101,933 +0.16(+0.57%)
Apr 07, 2015 28.67 28.76 28.35 28.66 93,864 -0.22(-0.75%)
Apr 06, 2015 28.21 28.94 28.14 28.87 64,566 +0.38(+1.34%)
Apr 02, 2015 28.23 28.49 28.49 28.49 65,377 +0.30(+1.08%)
Apr 01, 2015 27.91 28.39 27.67 28.19 119,574 +0.09(+0.30%)
Mar 31, 2015 27.47 28.24 27.21 28.11 104,407 +0.33(+1.20%)
Mar 30, 2015 27.06 28.03 26.92 27.77 79,001 +0.82(+3.06%)
Mar 27, 2015 26.77 27.20 26.45 26.95 57,695 +0.12(+0.43%)
Mar 26, 2015 26.59 27.18 26.47 26.83 71,651 +0.19(+0.70%)
Mar 25, 2015 27.86 27.88 26.59 26.64 68,324 -1.10(-3.95%)
Mar 24, 2015 26.40 27.86 26.40 27.74 116,974 +1.16(+4.36%)
Mar 23, 2015 26.34 26.70 26.21 26.58 90,793 +0.20(+0.77%)
Mar 20, 2015 26.26 26.71 26.26 26.38 154,793 +0.26(+1.01%)
Mar 19, 2015 26.55 26.65 25.80 26.12 89,764 -0.67(-2.49%)
Mar 18, 2015 25.72 27.02 25.55 26.78 94,501 +1.06(+4.11%)
Mar 17, 2015 25.77 26.01 25.32 25.73 135,569 -0.22(-0.84%)
Mar 16, 2015 25.20 25.98 25.01 25.94 114,425 +0.77(+3.06%)
Mar 13, 2015 25.40 25.45 24.96 25.18 71,038 -0.31(-1.22%)
Mar 12, 2015 24.72 25.51 24.72 25.49 86,409 +0.94(+3.83%)
Mar 11, 2015 24.52 24.67 24.20 24.55 110,147 +0.23(+0.93%)
Mar 10, 2015 24.82 25.02 24.30 24.32 51,289 -0.92(-3.66%)
Mar 09, 2015 24.76 25.56 24.58 25.25 106,176 +0.67(+2.72%)
Mar 06, 2015 24.94 25.46 24.37 24.58 77,774 -0.65(-2.59%)
Mar 05, 2015 25.32 25.55 25.14 25.23 74,773 -0.19(-0.76%)
Mar 04, 2015 25.58 25.69 25.04 25.42 129,737 -0.26(-1.03%)
Mar 03, 2015 25.46 25.81 25.32 25.69 79,875 +0.04(+0.15%)
Mar 02, 2015 25.14 26.10 25.01 25.65 77,482 +0.45(+1.79%)
Feb 27, 2015 25.87 25.87 25.20 25.20 54,178 -0.65(-2.52%)
Feb 26, 2015 26.26 26.27 25.76 25.85 51,765 -0.34(-1.31%)
Feb 25, 2015 25.64 26.32 25.49 26.19 100,139 +0.67(+2.62%)
Feb 24, 2015 25.49 25.84 25.39 25.53 72,923 +0.23(+0.92%)
Feb 23, 2015 25.49 25.59 24.55 25.29 55,448 -0.36(-1.39%)
Feb 20, 2015 25.81 25.84 25.35 25.65 61,014 -0.09(-0.33%)
Feb 19, 2015 25.01 25.99 24.95 25.73 101,210 +0.65(+2.60%)
Feb 18, 2015 24.69 25.16 24.58 25.08 51,814 +0.28(+1.13%)
Feb 17, 2015 24.93 25.02 24.66 24.80 52,937 -0.17(-0.68%)
Feb 13, 2015 25.19 24.97 24.97 24.97 35,391 -0.06(-0.25%)
Feb 12, 2015 25.05 25.21 24.86 25.04 31,768 +0.19(+0.78%)
Feb 11, 2015 24.40 25.05 24.03 24.84 74,199 +0.48(+1.98%)
Feb 10, 2015 24.93 24.93 23.96 24.36 36,783 -0.34(-1.38%)
Feb 09, 2015 24.95 25.37 24.54 24.70 57,466 -0.44(-1.73%)
Feb 06, 2015 25.10 25.61 24.91 25.14 52,443 +0.00(+0.00%)
Feb 05, 2015 24.58 25.18 24.53 25.14 86,764 +0.52(+2.11%)
Feb 04, 2015 24.72 25.20 24.57 24.62 57,899 -0.47(-1.89%)
Feb 03, 2015 24.79 25.18 24.71 25.09 76,235 +0.67(+2.74%)
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.