Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 21.90 22.05 21.71 21.82 12,929,270 -0.21(-0.95%)
Mar 31, 2015 22.04 22.31 22.03 22.03 12,716,114 -0.09(-0.42%)
Mar 30, 2015 22.06 22.31 22.06 22.13 12,467,912 +0.11(+0.51%)
Mar 27, 2015 21.91 22.14 21.89 22.02 15,882,225 +0.04(+0.20%)
Mar 26, 2015 21.99 22.19 21.87 21.97 17,141,402 -0.21(-0.94%)
Mar 25, 2015 22.78 22.78 22.16 22.18 27,701,612 -0.55(-2.44%)
Mar 24, 2015 22.28 22.93 22.28 22.73 32,780,020 +0.34(+1.52%)
Mar 23, 2015 22.13 22.62 22.13 22.39 19,415,564 +0.26(+1.19%)
Mar 20, 2015 22.24 22.38 22.13 22.13 56,500,000 +0.02(+0.09%)
Mar 19, 2015 21.70 22.29 21.66 22.11 35,529,680 -0.21(-0.94%)
Mar 18, 2015 22.68 22.68 22.03 22.32 40,969,872 -0.41(-1.79%)
Mar 17, 2015 22.75 22.88 22.48 22.73 18,037,994 -0.03(-0.13%)
Mar 16, 2015 22.74 22.91 22.58 22.76 16,554,799 +0.19(+0.85%)
Mar 13, 2015 22.94 22.94 22.39 22.57 20,593,378 -0.13(-0.57%)
Mar 12, 2015 22.94 22.98 22.57 22.70 19,436,664 -0.10(-0.44%)
Mar 11, 2015 22.66 23.00 22.66 22.80 28,270,768 +0.18(+0.79%)
Mar 10, 2015 22.94 23.11 22.56 22.62 41,214,556 -0.61(-2.62%)
Mar 09, 2015 22.87 23.28 22.82 23.23 36,055,560 +0.36(+1.56%)
Mar 06, 2015 22.58 23.10 22.55 22.87 36,136,788 +0.30(+1.34%)
Mar 05, 2015 22.26 22.65 22.26 22.57 18,017,272 +0.29(+1.32%)
Mar 04, 2015 22.10 22.46 22.01 22.28 15,158,328 +0.02(+0.09%)
Mar 03, 2015 22.29 22.40 22.16 22.25 12,836,444 -0.05(-0.21%)
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.