Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 25.89 25.95 25.19 25.26 7,912,583 -0.46(-1.81%)
May 28, 2015 25.67 25.88 25.56 25.73 4,347,516 +0.02(+0.06%)
May 27, 2015 25.49 25.76 25.33 25.71 3,720,332 +0.30(+1.18%)
May 26, 2015 25.39 25.45 25.17 25.41 3,156,550 -0.08(-0.31%)
May 22, 2015 25.50 25.49 25.49 25.49 2,892,600 -0.13(-0.51%)
May 21, 2015 25.64 25.72 25.46 25.62 4,636,777 -0.13(-0.50%)
May 20, 2015 25.49 25.77 25.40 25.75 4,759,394 +0.27(+1.06%)
May 19, 2015 25.60 25.65 25.36 25.48 3,501,918 +0.06(+0.24%)
May 18, 2015 25.36 25.62 25.29 25.42 3,815,414 +0.00(+0.00%)
May 15, 2015 25.32 25.66 25.15 25.42 8,221,044 +0.25(+0.99%)
May 14, 2015 24.79 25.28 24.73 25.17 5,667,436 +0.54(+2.19%)
May 13, 2015 24.80 24.97 24.57 24.63 3,733,711 +0.02(+0.08%)
May 12, 2015 24.54 24.68 24.27 24.61 5,982,044 -0.03(-0.12%)
May 11, 2015 25.00 25.05 24.62 24.64 5,686,837 -0.41(-1.62%)
May 08, 2015 24.65 25.15 24.53 25.05 8,489,643 +0.64(+2.60%)
May 07, 2015 23.24 24.60 23.13 24.41 15,116,312 +1.21(+5.22%)
May 06, 2015 22.77 23.21 22.66 23.20 8,278,030 +0.49(+2.16%)
May 05, 2015 23.16 23.16 22.71 22.71 4,141,291 -0.48(-2.07%)
May 04, 2015 23.11 23.27 22.92 23.19 3,453,001 +0.14(+0.61%)
May 01, 2015 22.79 23.09 22.79 23.05 3,608,363 +0.23(+1.03%)
Apr 30, 2015 23.20 23.32 22.62 22.82 7,416,228 -0.38(-1.62%)
Apr 29, 2015 23.30 23.59 23.10 23.19 6,498,303 -0.28(-1.19%)
Apr 28, 2015 23.65 23.80 23.37 23.47 4,610,317 -0.25(-1.05%)
Apr 27, 2015 23.98 24.02 23.65 23.72 3,437,118 -0.22(-0.92%)
Apr 24, 2015 23.93 24.03 23.80 23.94 4,273,369 +0.20(+0.82%)
Apr 23, 2015 23.39 23.89 23.38 23.75 3,507,320 +0.26(+1.09%)
Apr 22, 2015 23.38 23.63 23.38 23.49 4,320,061 +0.10(+0.43%)
Apr 21, 2015 23.19 23.50 23.11 23.39 3,162,954 +0.32(+1.37%)
Apr 20, 2015 22.88 23.30 22.84 23.07 3,435,653 +0.27(+1.18%)
Apr 17, 2015 23.02 23.11 22.73 22.80 2,722,126 -0.38(-1.64%)
Apr 16, 2015 22.87 23.22 22.72 23.18 3,853,328 +0.29(+1.24%)
Apr 15, 2015 23.06 23.43 22.89 22.90 5,687,918 -0.02(-0.09%)
Apr 14, 2015 22.79 22.95 22.62 22.92 3,516,211 +0.13(+0.57%)
Apr 13, 2015 22.85 23.03 22.78 22.79 1,912,488 -0.14(-0.59%)
Apr 10, 2015 23.09 23.09 22.80 22.93 3,310,173 -0.07(-0.33%)
Apr 09, 2015 22.90 23.05 22.75 23.00 3,326,907 +0.04(+0.17%)
Apr 08, 2015 22.76 23.07 22.67 22.96 5,221,558 +0.19(+0.83%)
Apr 07, 2015 22.56 23.03 22.51 22.77 2,840,067 +0.10(+0.44%)
Apr 06, 2015 22.53 22.85 22.43 22.67 3,229,663 +0.03(+0.13%)
Apr 02, 2015 22.47 22.64 22.64 22.64 2,873,600 +0.21(+0.94%)
Apr 01, 2015 22.73 22.78 22.28 22.43 4,826,842 -0.30(-1.30%)
Mar 31, 2015 22.87 22.90 22.50 22.73 5,902,739 -0.29(-1.28%)
Mar 30, 2015 22.83 23.20 22.83 23.02 3,791,973 +0.26(+1.14%)
Mar 27, 2015 22.48 22.81 22.30 22.76 3,314,496 +0.28(+1.25%)
Mar 26, 2015 22.46 22.58 22.31 22.48 5,436,677 -0.22(-0.97%)
Mar 25, 2015 23.16 23.22 22.66 22.70 6,717,573 -0.48(-2.07%)
Mar 24, 2015 23.21 23.42 23.00 23.18 4,808,014 +0.00(+0.00%)
Mar 23, 2015 23.39 23.43 23.12 23.18 4,803,347 -0.24(-1.02%)
Mar 20, 2015 23.40 23.49 23.25 23.42 6,118,275 +0.27(+1.17%)
Mar 19, 2015 23.60 23.63 23.07 23.15 4,847,079 -0.43(-1.82%)
Mar 18, 2015 23.00 23.69 22.95 23.58 4,476,937 +0.47(+2.06%)
Mar 17, 2015 23.03 23.21 22.95 23.11 3,781,981 -0.07(-0.32%)
Mar 16, 2015 23.02 23.27 22.99 23.18 3,926,613 +0.19(+0.83%)
Mar 13, 2015 22.66 23.07 22.66 22.99 5,055,651 +0.20(+0.88%)
Mar 12, 2015 23.03 23.28 22.77 22.79 6,279,896 -0.02(-0.09%)
Mar 11, 2015 22.67 22.90 22.44 22.81 3,627,234 +0.07(+0.31%)
Mar 10, 2015 23.20 23.20 22.62 22.74 5,722,668 -0.58(-2.47%)
Mar 09, 2015 23.06 23.36 23.01 23.32 5,643,032 +0.25(+1.06%)
Mar 06, 2015 23.12 23.34 22.96 23.07 4,649,096 -0.22(-0.94%)
Mar 05, 2015 22.91 23.37 22.90 23.29 5,925,852 +0.36(+1.57%)
Mar 04, 2015 23.01 23.10 22.71 22.93 5,290,163 -0.17(-0.74%)
Mar 03, 2015 23.25 23.26 23.05 23.10 5,073,689 -0.14(-0.62%)
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.