Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 22.26 22.52 22.25 22.25 12,593,466 -0.09(-0.42%)
Mar 30, 2015 22.28 22.53 22.27 22.34 12,347,658 +0.11(+0.51%)
Mar 27, 2015 22.12 22.36 22.10 22.23 15,729,039 +0.04(+0.20%)
Mar 26, 2015 22.20 22.40 22.09 22.19 16,976,072 -0.21(-0.94%)
Mar 25, 2015 23.00 23.00 22.38 22.40 27,434,428 -0.56(-2.44%)
Mar 24, 2015 22.50 23.15 22.49 22.96 32,463,854 +0.34(+1.52%)
Mar 23, 2015 22.34 22.84 22.34 22.61 19,228,298 +0.27(+1.19%)
Mar 20, 2015 22.45 22.60 22.35 22.35 55,955,052 +0.02(+0.09%)
Mar 19, 2015 21.91 22.50 21.87 22.32 35,186,992 -0.21(-0.94%)
Mar 18, 2015 22.90 22.90 22.25 22.54 40,574,712 -0.41(-1.79%)
Mar 17, 2015 22.97 23.10 22.70 22.95 17,864,014 -0.03(-0.13%)
Mar 16, 2015 22.96 23.14 22.80 22.98 16,395,126 +0.19(+0.85%)
Mar 13, 2015 23.16 23.16 22.61 22.79 20,394,754 -0.13(-0.57%)
Mar 12, 2015 23.17 23.20 22.79 22.92 19,249,196 -0.10(-0.44%)
Mar 11, 2015 22.89 23.22 22.89 23.02 27,998,094 +0.18(+0.79%)
Mar 10, 2015 23.16 23.34 22.78 22.84 40,817,040 -0.62(-2.62%)
Mar 09, 2015 23.09 23.50 23.04 23.45 35,707,800 +0.36(+1.56%)
Mar 06, 2015 22.80 23.33 22.77 23.09 35,788,244 +0.30(+1.34%)
Mar 05, 2015 22.48 22.87 22.48 22.79 17,843,494 +0.30(+1.32%)
Mar 04, 2015 22.32 22.68 22.22 22.49 15,012,125 +0.02(+0.09%)
Mar 03, 2015 22.51 22.62 22.38 22.47 12,712,635 -0.05(-0.21%)
Mar 02, 2015 22.20 22.63 22.20 22.52 16,825,368 +0.18(+0.81%)
Feb 27, 2015 22.64 22.64 22.27 22.34 16,253,426 -0.24(-1.08%)
Feb 26, 2015 22.46 22.70 22.45 22.58 14,805,022 +0.07(+0.33%)
Feb 25, 2015 22.58 22.60 22.36 22.51 19,902,328 -0.02(-0.09%)
Feb 24, 2015 22.40 22.58 22.32 22.53 13,068,186 +0.13(+0.57%)
Feb 23, 2015 22.31 22.60 22.27 22.40 21,051,312 +0.02(+0.09%)
Feb 20, 2015 22.25 22.39 22.09 22.38 18,172,244 +0.14(+0.64%)
Feb 19, 2015 21.98 22.26 21.77 22.24 20,200,904 +0.29(+1.32%)
Feb 18, 2015 21.75 21.98 21.72 21.95 15,345,855 +0.19(+0.86%)
Feb 17, 2015 21.67 21.78 21.53 21.76 19,309,466 -0.02(-0.10%)
Feb 13, 2015 21.22 21.78 21.78 21.78 63,354,392 +0.67(+3.17%)
Feb 12, 2015 21.46 21.47 21.10 21.11 23,190,442 -0.16(-0.73%)
Feb 11, 2015 21.38 21.39 21.08 21.27 16,138,780 -0.05(-0.24%)
Feb 10, 2015 21.00 21.43 20.78 21.32 28,326,378 +0.36(+1.73%)
Feb 09, 2015 20.83 21.15 20.83 20.96 11,139,896 -0.07(-0.31%)
Feb 06, 2015 20.91 21.18 20.85 21.02 20,738,076 +0.08(+0.39%)
Feb 05, 2015 20.77 21.03 20.72 20.94 15,988,473 +0.22(+1.08%)
Feb 04, 2015 20.86 20.98 20.64 20.72 17,731,466 -0.21(-1.00%)
Feb 03, 2015 20.80 21.02 20.79 20.93 19,185,278 +0.21(+1.01%)
Feb 02, 2015 20.49 20.80 20.27 20.72 20,165,306 +0.27(+1.34%)
Jan 30, 2015 20.77 20.79 20.43 20.44 27,244,878 -0.37(-1.78%)
Jan 29, 2015 20.73 20.85 20.58 20.81 16,457,415 +0.05(+0.22%)
Jan 28, 2015 21.23 21.32 20.75 20.77 22,274,852 -0.33(-1.55%)
Jan 27, 2015 21.42 21.51 21.09 21.10 24,671,168 -0.53(-2.44%)
Jan 26, 2015 21.74 21.96 21.54 21.62 26,678,812 -0.27(-1.23%)
Jan 23, 2015 21.98 22.09 21.72 21.89 34,711,948 -0.15(-0.67%)
Jan 22, 2015 21.28 22.08 21.21 22.04 77,475,800 +1.45(+7.05%)
Jan 21, 2015 20.60 20.82 20.50 20.59 41,281,448 -0.12(-0.56%)
Jan 20, 2015 20.79 20.86 20.41 20.71 21,568,668 +0.01(+0.04%)
Jan 16, 2015 20.42 20.81 20.35 20.70 25,467,138 +0.25(+1.22%)
Jan 15, 2015 20.90 20.95 20.42 20.45 30,343,436 -0.39(-1.88%)
Jan 14, 2015 20.97 21.11 20.64 20.84 25,771,512 -0.42(-2.00%)
Jan 13, 2015 21.53 21.76 21.18 21.27 16,768,912 -0.03(-0.13%)
Jan 12, 2015 21.47 21.54 21.20 21.29 11,746,009 -0.17(-0.77%)
Jan 09, 2015 21.72 21.77 21.41 21.46 18,169,842 -0.30(-1.38%)
Jan 08, 2015 21.34 21.76 21.33 21.76 26,458,002 +0.57(+2.70%)
Jan 07, 2015 21.28 21.40 21.00 21.19 23,984,114 -0.04(-0.17%)
Jan 06, 2015 21.52 21.52 21.10 21.22 25,015,258 -0.28(-1.28%)
Jan 05, 2015 21.54 21.69 21.33 21.50 18,859,518 -0.18(-0.84%)
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.