Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 23.03 23.37 22.98 23.21 74,997,416 +0.21(+0.90%)
May 28, 2015 23.01 23.06 22.89 23.00 23,685,552 +0.09(+0.41%)
May 27, 2015 22.85 23.02 22.75 22.91 33,006,010 +0.13(+0.56%)
May 26, 2015 22.83 22.93 22.73 22.78 28,245,996 -0.11(-0.50%)
May 22, 2015 22.92 22.89 22.89 22.89 19,427,222 -0.05(-0.23%)
May 21, 2015 22.86 23.03 22.85 22.95 27,122,148 +0.04(+0.18%)
May 20, 2015 22.91 23.03 22.89 22.91 22,936,340 +0.06(+0.26%)
May 19, 2015 22.62 22.97 22.60 22.85 31,227,304 +0.15(+0.68%)
May 18, 2015 22.69 22.75 22.64 22.69 36,866,064 -0.01(-0.03%)
May 15, 2015 22.71 22.74 22.65 22.70 25,287,152 +0.03(+0.15%)
May 14, 2015 22.51 22.70 22.48 22.67 26,795,948 +0.27(+1.22%)
May 13, 2015 22.55 22.57 22.35 22.39 35,582,948 -0.17(-0.74%)
May 12, 2015 22.58 22.68 22.52 22.56 26,789,332 -0.12(-0.53%)
May 11, 2015 22.77 22.88 22.67 22.68 39,636,876 -0.04(-0.18%)
May 08, 2015 22.58 22.81 22.57 22.72 30,565,670 +0.29(+1.31%)
May 07, 2015 22.33 22.54 22.25 22.42 32,207,934 +0.08(+0.36%)
May 06, 2015 22.54 22.64 22.18 22.34 40,220,840 -0.26(-1.16%)
May 05, 2015 22.77 22.81 22.54 22.61 33,779,268 -0.13(-0.58%)
May 04, 2015 22.60 22.86 22.56 22.74 35,553,608 +0.16(+0.70%)
May 01, 2015 22.44 22.67 22.44 22.58 32,513,352 +0.10(+0.44%)
Apr 30, 2015 22.60 22.68 22.34 22.48 41,818,768 -0.24(-1.05%)
Apr 29, 2015 22.64 22.83 22.50 22.72 56,663,656 -0.13(-0.55%)
Apr 28, 2015 23.02 23.11 22.63 22.85 69,675,016 -0.07(-0.32%)
Apr 27, 2015 23.42 23.50 22.81 22.92 64,121,044 -0.45(-1.93%)
Apr 24, 2015 23.32 23.45 23.22 23.37 34,411,864 -0.06(-0.25%)
Apr 23, 2015 23.12 23.46 23.07 23.43 34,267,780 +0.29(+1.23%)
Apr 22, 2015 23.07 23.25 23.06 23.14 21,958,576 +0.03(+0.11%)
Apr 21, 2015 23.26 23.46 23.06 23.12 33,301,082 -0.08(-0.34%)
Apr 20, 2015 23.22 23.35 23.15 23.20 33,809,860 -0.02(-0.09%)
Apr 17, 2015 23.19 23.24 23.05 23.22 43,336,820 -0.10(-0.43%)
Apr 16, 2015 23.24 23.38 23.20 23.32 29,550,152 -0.01(-0.06%)
Apr 15, 2015 23.46 23.50 23.27 23.33 44,636,432 +0.12(+0.51%)
Apr 14, 2015 23.22 23.40 23.13 23.21 24,119,634 -0.04(-0.17%)
Apr 13, 2015 23.42 23.54 23.20 23.25 51,770,552 -0.23(-0.99%)
Apr 10, 2015 23.14 23.50 23.12 23.48 36,754,716 +0.27(+1.17%)
Apr 09, 2015 22.95 23.23 22.78 23.21 44,194,272 +0.26(+1.13%)
Apr 08, 2015 22.87 23.08 22.81 22.95 34,673,196 +0.07(+0.29%)
Apr 07, 2015 22.95 23.12 22.87 22.89 21,628,762 +0.04(+0.17%)
Apr 06, 2015 22.81 23.07 22.68 22.85 32,418,426 +0.07(+0.29%)
Apr 02, 2015 22.81 22.78 22.78 22.78 37,898,856 +0.03(+0.15%)
Apr 01, 2015 23.09 23.09 22.60 22.75 48,661,216 -0.30(-1.32%)
Mar 31, 2015 23.12 23.28 23.03 23.05 40,003,916 -0.14(-0.60%)
Mar 30, 2015 22.93 23.34 22.89 23.19 38,503,748 +0.31(+1.36%)
Mar 27, 2015 22.82 22.92 22.68 22.88 34,470,848 +0.25(+1.08%)
Mar 26, 2015 22.60 22.79 22.50 22.63 37,468,780 -0.09(-0.41%)
Mar 25, 2015 22.93 23.19 22.71 22.73 44,077,600 -0.15(-0.64%)
Mar 24, 2015 23.15 23.19 22.86 22.87 50,049,200 -0.35(-1.51%)
Mar 23, 2015 22.87 23.49 22.85 23.22 76,675,360 +0.53(+2.34%)
Mar 20, 2015 22.61 22.84 22.52 22.69 89,285,616 +0.07(+0.29%)
Mar 19, 2015 22.71 22.78 22.57 22.63 30,844,240 -0.15(-0.67%)
Mar 18, 2015 22.55 22.86 22.36 22.78 50,004,072 +0.14(+0.61%)
Mar 17, 2015 22.61 22.73 22.49 22.64 31,138,252 -0.18(-0.78%)
Mar 16, 2015 22.58 22.90 22.50 22.82 43,837,688 +0.29(+1.29%)
Mar 13, 2015 22.48 22.53 22.33 22.53 42,379,224 +0.00(+0.00%)
Mar 12, 2015 22.40 22.57 22.38 22.53 42,525,644 +0.25(+1.10%)
Mar 11, 2015 22.52 22.59 22.28 22.28 38,656,280 -0.10(-0.44%)
Mar 10, 2015 22.42 22.61 22.31 22.38 57,768,860 -0.17(-0.73%)
Mar 09, 2015 22.44 22.65 22.30 22.55 47,044,228 +0.04(+0.18%)
Mar 06, 2015 22.69 22.83 22.36 22.51 60,254,484 -0.33(-1.45%)
Mar 05, 2015 23.01 23.07 22.79 22.84 35,391,940 -0.11(-0.49%)
Mar 04, 2015 22.85 23.04 22.70 22.95 29,258,266 +0.05(+0.23%)
Mar 03, 2015 23.03 23.12 22.80 22.90 36,287,824 -0.14(-0.60%)
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.