Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 22.94 23.15 22.69 23.01 22,681,482 +0.33(+1.47%)
Jun 29, 2015 23.17 23.24 22.58 22.68 20,034,566 -0.64(-2.73%)
Jun 26, 2015 23.53 23.57 23.19 23.32 17,514,130 -0.21(-0.91%)
Jun 25, 2015 23.56 23.68 23.49 23.53 15,720,260 -0.01(-0.02%)
Jun 24, 2015 23.73 23.83 23.50 23.54 22,067,236 -0.12(-0.52%)
Jun 23, 2015 23.59 23.67 23.47 23.66 14,484,490 +0.07(+0.29%)
Jun 22, 2015 23.53 23.65 23.41 23.59 13,526,208 +0.22(+0.95%)
Jun 19, 2015 23.22 23.48 23.17 23.37 27,590,648 +0.18(+0.79%)
Jun 18, 2015 23.17 23.35 23.16 23.18 18,291,500 +0.05(+0.23%)
Jun 17, 2015 23.11 23.34 23.01 23.13 11,934,657 +0.01(+0.05%)
Jun 16, 2015 22.88 23.64 22.84 23.12 24,636,750 +0.20(+0.87%)
Jun 15, 2015 22.78 22.99 22.63 22.92 21,218,036 -0.01(-0.03%)
Jun 12, 2015 23.04 23.18 22.91 22.93 18,105,964 -0.16(-0.71%)
Jun 11, 2015 23.19 23.30 22.98 23.09 18,582,598 -0.01(-0.03%)
Jun 10, 2015 23.13 23.28 23.00 23.10 23,248,760 +0.02(+0.10%)
Jun 09, 2015 23.20 23.24 22.82 23.08 25,000,290 -0.17(-0.72%)
Jun 08, 2015 23.88 23.88 23.09 23.25 32,293,778 -0.91(-3.76%)
Jun 05, 2015 23.87 24.18 23.84 24.15 26,434,438 +0.28(+1.18%)
Jun 04, 2015 23.60 23.90 23.58 23.87 20,217,208 +0.18(+0.77%)
Jun 03, 2015 23.83 23.88 23.50 23.69 20,716,620 +0.00(+0.02%)
Jun 02, 2015 23.72 24.08 23.65 23.68 18,564,812 -0.21(-0.90%)
Jun 01, 2015 23.51 24.08 23.51 23.90 36,898,912 +0.46(+1.96%)
May 29, 2015 23.17 23.55 23.05 23.44 38,429,908 +0.31(+1.32%)
May 28, 2015 22.63 23.28 22.52 23.13 23,531,498 +0.45(+1.99%)
May 27, 2015 22.49 22.78 22.39 22.68 11,199,463 +0.25(+1.12%)
May 26, 2015 22.93 22.94 22.36 22.43 16,516,826 -0.38(-1.67%)
May 22, 2015 22.82 22.81 22.81 22.81 28,252,744 -0.01(-0.03%)
May 21, 2015 22.54 22.90 22.54 22.82 13,464,766 +0.23(+1.00%)
May 20, 2015 22.72 22.77 22.39 22.60 12,835,577 -0.04(-0.17%)
May 19, 2015 22.79 22.82 22.62 22.63 7,701,716 -0.08(-0.35%)
May 18, 2015 22.62 22.79 22.60 22.71 10,305,526 +0.02(+0.08%)
May 15, 2015 22.98 23.24 22.68 22.70 16,182,312 -0.26(-1.15%)
May 14, 2015 22.63 22.97 22.52 22.96 15,990,935 +0.49(+2.19%)
May 13, 2015 22.36 22.69 22.18 22.47 16,686,262 +0.19(+0.88%)
May 12, 2015 22.10 22.38 21.99 22.27 11,940,450 -0.02(-0.07%)
May 11, 2015 22.48 22.61 22.23 22.29 11,938,510 -0.18(-0.82%)
May 08, 2015 22.40 22.53 22.34 22.47 12,618,008 +0.33(+1.48%)
May 07, 2015 21.96 22.24 21.89 22.14 17,344,508 +0.18(+0.82%)
May 06, 2015 22.08 22.20 21.75 21.96 18,361,746 -0.17(-0.77%)
May 05, 2015 22.45 22.55 22.11 22.13 20,623,308 -0.45(-1.99%)
May 04, 2015 22.59 22.72 22.49 22.58 10,801,752 -0.07(-0.31%)
May 01, 2015 22.26 22.66 22.16 22.65 17,939,636 +0.40(+1.78%)
Apr 30, 2015 22.37 22.54 22.13 22.26 16,454,570 -0.24(-1.05%)
Apr 29, 2015 22.58 22.78 22.38 22.49 19,035,488 -0.23(-1.01%)
Apr 28, 2015 22.52 22.97 22.45 22.72 24,720,844 +0.15(+0.66%)
Apr 27, 2015 22.56 22.64 22.43 22.57 18,066,430 -0.04(-0.19%)
Apr 24, 2015 22.58 22.91 22.50 22.62 22,752,120 +0.12(+0.53%)
Apr 23, 2015 22.70 22.86 22.35 22.50 41,102,852 +0.82(+3.77%)
Apr 22, 2015 21.54 21.76 21.48 21.68 28,866,704 +0.13(+0.59%)
Apr 21, 2015 21.58 21.64 21.41 21.55 19,471,998 +0.13(+0.62%)
Apr 20, 2015 21.39 21.56 21.17 21.42 22,750,728 +0.11(+0.50%)
Apr 17, 2015 21.52 21.58 21.16 21.31 23,348,600 -0.48(-2.18%)
Apr 16, 2015 21.77 21.92 21.64 21.79 11,557,359 +0.01(+0.04%)
Apr 15, 2015 21.77 21.89 21.65 21.78 13,554,885 +0.02(+0.11%)
Apr 14, 2015 21.69 21.82 21.53 21.76 13,280,506 +0.00(+0.02%)
Apr 13, 2015 21.84 22.24 21.69 21.75 18,378,290 -0.15(-0.70%)
Apr 10, 2015 21.94 22.04 21.81 21.90 13,335,960 +0.13(+0.58%)
Apr 09, 2015 21.82 21.95 21.58 21.78 12,748,018 -0.04(-0.18%)
Apr 08, 2015 21.85 22.01 21.63 21.82 17,998,670 +0.01(+0.05%)
Apr 07, 2015 21.81 22.12 21.73 21.81 17,905,078 +0.10(+0.46%)
Apr 06, 2015 21.20 21.84 21.18 21.71 16,202,156 -0.03(-0.16%)
Apr 02, 2015 21.79 21.74 21.74 21.74 22,039,914 -0.08(-0.39%)
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.