Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 21.03 21.17 20.74 21.17 34,604,388 +0.27(+1.28%)
Jan 30, 2015 21.18 21.26 20.86 20.90 64,405,968 -0.39(-1.82%)
Jan 29, 2015 21.34 21.37 21.09 21.29 43,605,992 -0.08(-0.38%)
Jan 28, 2015 21.78 22.16 21.07 21.37 47,915,640 -0.43(-1.99%)
Jan 27, 2015 21.63 22.30 21.60 21.80 60,624,364 -0.13(-0.61%)
Jan 26, 2015 21.71 21.97 21.51 21.93 40,128,012 +0.23(+1.08%)
Jan 23, 2015 21.98 22.00 21.69 21.70 38,843,104 -0.24(-1.10%)
Jan 22, 2015 21.85 21.95 21.43 21.94 44,532,012 +0.11(+0.52%)
Jan 21, 2015 22.01 22.40 21.77 21.83 49,694,352 -0.31(-1.39%)
Jan 20, 2015 22.05 22.14 21.76 22.14 63,056,224 +0.20(+0.91%)
Jan 16, 2015 21.59 21.95 21.57 21.93 35,676,580 +0.27(+1.23%)
Jan 15, 2015 21.72 21.91 21.57 21.67 37,814,248 -0.05(-0.25%)
Jan 14, 2015 21.54 21.88 21.49 21.72 45,749,664 +0.03(+0.12%)
Jan 13, 2015 21.99 22.22 21.48 21.69 51,058,488 -0.22(-1.01%)
Jan 12, 2015 21.85 21.99 21.81 21.91 35,280,060 +0.08(+0.37%)
Jan 09, 2015 21.72 21.87 21.68 21.83 37,005,032 +0.10(+0.46%)
Jan 08, 2015 21.63 21.83 21.55 21.73 69,739,504 +0.43(+2.04%)
Jan 07, 2015 21.21 21.31 21.12 21.30 28,727,556 +0.29(+1.37%)
Jan 06, 2015 20.91 21.31 20.81 21.01 41,808,260 +0.17(+0.83%)
Jan 05, 2015 20.96 21.01 20.74 20.84 34,996,884 -0.11(-0.54%)
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.