Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 23.01 23.09 22.74 22.89 41,072,600 -0.24(-1.05%)
Apr 29, 2015 23.05 23.24 22.90 23.13 55,652,608 -0.13(-0.55%)
Apr 28, 2015 23.44 23.53 23.04 23.26 68,431,816 -0.07(-0.32%)
Apr 27, 2015 23.84 23.92 23.22 23.34 62,976,936 -0.46(-1.93%)
Apr 24, 2015 23.75 23.88 23.65 23.79 33,797,856 -0.06(-0.25%)
Apr 23, 2015 23.54 23.88 23.49 23.86 33,656,344 +0.29(+1.23%)
Apr 22, 2015 23.49 23.67 23.48 23.57 21,566,770 +0.03(+0.11%)
Apr 21, 2015 23.68 23.88 23.48 23.54 32,706,892 -0.08(-0.34%)
Apr 20, 2015 23.64 23.77 23.57 23.62 33,206,592 -0.02(-0.09%)
Apr 17, 2015 23.61 23.66 23.46 23.64 42,563,568 -0.10(-0.43%)
Apr 16, 2015 23.66 23.81 23.63 23.74 29,022,890 -0.01(-0.06%)
Apr 15, 2015 23.88 23.93 23.69 23.75 43,839,988 +0.12(+0.51%)
Apr 14, 2015 23.65 23.82 23.55 23.63 23,689,268 -0.04(-0.17%)
Apr 13, 2015 23.85 23.97 23.62 23.67 50,846,816 -0.24(-0.99%)
Apr 10, 2015 23.56 23.93 23.54 23.91 36,098,904 +0.28(+1.17%)
Apr 09, 2015 23.37 23.65 23.19 23.63 43,405,716 +0.26(+1.13%)
Apr 08, 2015 23.28 23.50 23.22 23.37 34,054,524 +0.07(+0.29%)
Apr 07, 2015 23.36 23.54 23.28 23.30 21,242,840 +0.04(+0.17%)
Apr 06, 2015 23.22 23.48 23.09 23.26 31,839,986 +0.07(+0.29%)
Apr 02, 2015 23.22 23.19 23.19 23.19 37,222,632 +0.03(+0.15%)
Apr 01, 2015 23.50 23.50 23.01 23.16 47,792,956 -0.31(-1.32%)
Mar 31, 2015 23.54 23.70 23.45 23.47 39,290,132 -0.14(-0.60%)
Mar 30, 2015 23.34 23.76 23.31 23.61 37,816,728 +0.32(+1.36%)
Mar 27, 2015 23.23 23.34 23.09 23.30 33,855,788 +0.25(+1.08%)
Mar 26, 2015 23.01 23.20 22.90 23.05 36,800,228 -0.09(-0.41%)
Mar 25, 2015 23.35 23.61 23.12 23.14 43,291,128 -0.15(-0.64%)
Mar 24, 2015 23.57 23.61 23.27 23.29 49,156,176 -0.36(-1.51%)
Mar 23, 2015 23.28 23.92 23.27 23.65 75,307,248 +0.54(+2.34%)
Mar 20, 2015 23.03 23.25 22.92 23.11 87,692,504 +0.07(+0.29%)
Mar 19, 2015 23.13 23.19 22.98 23.04 30,293,890 -0.16(-0.67%)
Mar 18, 2015 22.96 23.27 22.77 23.19 49,111,856 +0.14(+0.61%)
Mar 17, 2015 23.02 23.14 22.90 23.05 30,582,654 -0.18(-0.78%)
Mar 16, 2015 22.99 23.32 22.91 23.23 43,055,496 +0.30(+1.29%)
Mar 13, 2015 22.88 22.94 22.73 22.94 41,623,052 +0.00(+0.00%)
Mar 12, 2015 22.81 22.98 22.79 22.94 41,766,860 +0.25(+1.10%)
Mar 11, 2015 22.92 23.01 22.69 22.69 37,966,536 -0.10(-0.44%)
Mar 10, 2015 22.82 23.03 22.71 22.79 56,738,092 -0.17(-0.73%)
Mar 09, 2015 22.85 23.06 22.71 22.96 46,204,824 +0.04(+0.18%)
Mar 06, 2015 23.11 23.25 22.77 22.92 59,179,368 -0.34(-1.45%)
Mar 05, 2015 23.43 23.48 23.21 23.25 34,760,444 -0.11(-0.49%)
Mar 04, 2015 23.27 23.46 23.11 23.37 28,736,212 +0.05(+0.23%)
Mar 03, 2015 23.44 23.54 23.21 23.32 35,640,340 -0.14(-0.60%)
Mar 02, 2015 23.15 23.48 22.98 23.46 31,649,612 +0.30(+1.31%)
Feb 27, 2015 23.23 23.38 23.13 23.15 36,151,080 -0.18(-0.78%)
Feb 26, 2015 23.25 23.42 23.19 23.34 29,482,372 -0.05(-0.20%)
Feb 25, 2015 23.11 23.47 22.89 23.38 55,168,060 +0.22(+0.93%)
Feb 24, 2015 23.09 23.17 22.99 23.17 28,693,054 -0.03(-0.15%)
Feb 23, 2015 23.01 23.29 22.98 23.20 34,291,904 -0.11(-0.49%)
Feb 20, 2015 23.12 23.33 23.01 23.32 38,962,592 +0.10(+0.44%)
Feb 19, 2015 23.16 23.25 23.01 23.21 39,515,148 -0.05(-0.20%)
Feb 18, 2015 23.33 23.32 23.10 23.26 32,055,936 -0.07(-0.29%)
Feb 17, 2015 23.30 23.50 23.25 23.33 33,893,300 -0.04(-0.17%)
Feb 13, 2015 23.41 23.37 23.37 23.37 34,669,852 -0.16(-0.66%)
Feb 12, 2015 23.13 23.59 23.09 23.52 64,709,924 +0.42(+1.81%)
Feb 11, 2015 22.94 23.28 22.94 23.11 58,466,724 +0.07(+0.29%)
Feb 10, 2015 22.59 23.09 22.54 23.04 88,078,088 +0.73(+3.27%)
Feb 09, 2015 22.25 22.51 22.16 22.31 41,731,136 -0.07(-0.30%)
Feb 06, 2015 22.24 22.54 22.08 22.38 51,849,440 +0.12(+0.55%)
Feb 05, 2015 22.29 22.40 21.99 22.26 88,092,248 +0.62(+2.87%)
Feb 04, 2015 21.57 21.77 21.40 21.64 54,358,156 +0.22(+1.04%)
Feb 03, 2015 21.29 21.51 21.04 21.41 49,324,692 +0.25(+1.17%)
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.