Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 24.48 25.11 24.44 24.53 777,788 +0.01(+0.04%)
Apr 29, 2015 24.95 24.98 24.34 24.52 710,606 -0.51(-2.04%)
Apr 28, 2015 25.22 25.25 24.72 25.03 576,758 -0.19(-0.75%)
Apr 27, 2015 25.81 25.81 25.14 25.22 501,266 -0.52(-2.02%)
Apr 24, 2015 25.77 26.06 25.59 25.74 743,027 -0.06(-0.23%)
Apr 23, 2015 25.39 25.90 25.04 25.80 1,219,947 +0.36(+1.42%)
Apr 22, 2015 24.85 25.53 24.60 25.44 933,479 +0.56(+2.25%)
Apr 21, 2015 24.69 24.98 24.60 24.88 454,540 +0.25(+1.02%)
Apr 20, 2015 24.73 24.84 24.37 24.63 564,533 -0.01(-0.04%)
Apr 17, 2015 24.87 24.99 24.60 24.64 831,786 -0.36(-1.44%)
Apr 16, 2015 24.98 25.17 24.95 25.00 488,244 -0.02(-0.08%)
Apr 15, 2015 24.97 25.32 24.81 25.02 638,486 +0.12(+0.48%)
Apr 14, 2015 25.06 25.17 24.80 24.90 905,946 -0.23(-0.92%)
Apr 13, 2015 25.14 25.55 25.00 25.13 702,830 -0.02(-0.08%)
Apr 10, 2015 25.19 25.33 24.91 25.15 631,336 +0.14(+0.56%)
Apr 09, 2015 25.00 25.33 24.86 25.01 761,218 +0.04(+0.16%)
Apr 08, 2015 24.49 25.14 24.49 24.97 1,299,182 +0.52(+2.13%)
Apr 07, 2015 24.90 25.16 24.40 24.45 888,793 -0.49(-1.96%)
Apr 06, 2015 24.94 25.45 24.84 24.94 820,767 +0.21(+0.85%)
Apr 02, 2015 24.47 24.73 24.73 24.73 889,000 +0.23(+0.94%)
Apr 01, 2015 24.45 24.75 24.26 24.50 797,555 -0.02(-0.08%)
Mar 31, 2015 24.70 24.94 24.46 24.52 832,626 -0.22(-0.89%)
Mar 30, 2015 24.23 25.01 23.87 24.74 2,417,465 +1.12(+4.74%)
Mar 27, 2015 24.61 25.08 23.06 23.62 3,319,318 -0.32(-1.34%)
Mar 26, 2015 23.45 24.10 23.34 23.94 1,613,498 +0.51(+2.18%)
Mar 25, 2015 23.64 24.17 23.38 23.43 1,151,939 -0.82(-3.38%)
Mar 24, 2015 24.15 24.38 23.95 24.25 907,226 +0.10(+0.41%)
Mar 23, 2015 24.00 24.44 23.92 24.15 916,457 +0.15(+0.62%)
Mar 20, 2015 24.05 24.17 23.75 24.00 1,580,761 +0.08(+0.33%)
Mar 19, 2015 23.67 24.00 23.58 23.92 781,212 +0.27(+1.14%)
Mar 18, 2015 23.46 23.90 23.23 23.65 532,502 +0.19(+0.81%)
Mar 17, 2015 23.36 23.77 23.25 23.46 837,939 +0.11(+0.47%)
Mar 16, 2015 23.90 23.90 23.22 23.35 598,536 -0.43(-1.81%)
Mar 13, 2015 24.01 24.13 23.43 23.78 468,083 -0.11(-0.46%)
Mar 12, 2015 23.56 24.02 23.56 23.89 737,316 +0.16(+0.67%)
Mar 11, 2015 24.13 24.29 23.65 23.73 700,324 -0.41(-1.70%)
Mar 10, 2015 24.44 24.56 24.09 24.14 302,380 -0.42(-1.71%)
Mar 09, 2015 23.97 24.69 23.97 24.56 408,048 +0.61(+2.55%)
Mar 06, 2015 23.85 24.18 23.68 23.95 586,634 +0.17(+0.71%)
Mar 05, 2015 23.80 23.98 23.51 23.78 218,901 +0.10(+0.42%)
Mar 04, 2015 24.10 24.20 23.53 23.68 451,131 -0.52(-2.15%)
Mar 03, 2015 24.09 24.34 23.98 24.20 710,140 +0.06(+0.25%)
Mar 02, 2015 24.43 24.46 23.94 24.14 549,253 -0.34(-1.39%)
Feb 27, 2015 23.98 24.62 23.93 24.48 479,279 +0.46(+1.92%)
Feb 26, 2015 24.12 24.22 23.81 24.02 280,941 -0.11(-0.46%)
Feb 25, 2015 23.75 24.19 23.66 24.13 520,190 +0.38(+1.60%)
Feb 24, 2015 24.50 24.66 23.72 23.75 457,472 -0.80(-3.26%)
Feb 23, 2015 24.43 24.84 24.36 24.55 657,175 +0.19(+0.78%)
Feb 20, 2015 23.86 24.39 23.61 24.36 576,451 +0.60(+2.53%)
Feb 19, 2015 23.70 23.93 23.63 23.76 350,261 -0.02(-0.08%)
Feb 18, 2015 23.46 23.94 23.46 23.78 392,648 +0.20(+0.85%)
Feb 17, 2015 23.60 23.79 23.35 23.58 511,937 +0.07(+0.30%)
Feb 13, 2015 23.85 23.51 23.51 23.51 837,700 -0.32(-1.34%)
Feb 12, 2015 23.57 23.95 23.14 23.83 787,673 +0.32(+1.36%)
Feb 11, 2015 23.69 23.97 23.33 23.51 1,249,135 -0.24(-1.01%)
Feb 10, 2015 23.75 24.02 23.59 23.75 574,116 +0.18(+0.76%)
Feb 09, 2015 23.87 24.01 23.54 23.57 516,958 -0.43(-1.79%)
Feb 06, 2015 24.36 24.40 23.83 24.00 511,534 -0.30(-1.23%)
Feb 05, 2015 24.40 24.60 24.10 24.30 333,007 -0.05(-0.21%)
Feb 04, 2015 24.40 24.55 24.19 24.35 478,884 -0.06(-0.25%)
Feb 03, 2015 24.31 24.70 24.14 24.41 441,422 +0.18(+0.74%)
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.