Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 21.98 22.41 21.98 22.30 16,989,230 +0.18(+0.81%)
Feb 27, 2015 22.42 22.42 22.06 22.12 16,411,718 -0.24(-1.08%)
Feb 26, 2015 22.24 22.49 22.24 22.36 14,949,209 +0.07(+0.33%)
Feb 25, 2015 22.36 22.39 22.15 22.29 20,096,158 -0.02(-0.09%)
Feb 24, 2015 22.18 22.36 22.11 22.31 13,195,458 +0.13(+0.57%)
Feb 23, 2015 22.10 22.39 22.06 22.18 21,256,332 +0.02(+0.09%)
Feb 20, 2015 22.03 22.18 21.87 22.16 18,349,224 +0.14(+0.64%)
Feb 19, 2015 21.76 22.04 21.56 22.02 20,397,640 +0.29(+1.32%)
Feb 18, 2015 21.54 21.77 21.51 21.74 15,495,309 +0.19(+0.86%)
Feb 17, 2015 21.46 21.57 21.32 21.55 19,497,520 -0.02(-0.10%)
Feb 13, 2015 21.02 21.57 21.57 21.57 63,971,404 +0.66(+3.17%)
Feb 12, 2015 21.26 21.26 20.89 20.91 23,416,294 -0.15(-0.73%)
Feb 11, 2015 21.17 21.18 20.88 21.06 16,295,956 -0.05(-0.23%)
Feb 10, 2015 20.80 21.23 20.58 21.11 28,602,250 +0.36(+1.73%)
Feb 09, 2015 20.63 20.95 20.63 20.75 11,248,387 -0.07(-0.31%)
Feb 06, 2015 20.71 20.97 20.65 20.82 20,940,044 +0.08(+0.39%)
Feb 05, 2015 20.57 20.82 20.52 20.74 16,144,185 +0.22(+1.08%)
Feb 04, 2015 20.66 20.77 20.44 20.52 17,904,154 -0.21(-1.00%)
Feb 03, 2015 20.59 20.82 20.59 20.72 19,372,122 +0.21(+1.01%)
Feb 02, 2015 20.29 20.59 20.07 20.52 20,361,696 +0.27(+1.34%)
Jan 30, 2015 20.57 20.59 20.23 20.25 27,510,216 -0.37(-1.78%)
Jan 29, 2015 20.53 20.65 20.38 20.61 16,617,694 +0.05(+0.22%)
Jan 28, 2015 21.03 21.12 20.55 20.57 22,491,788 -0.32(-1.55%)
Jan 27, 2015 21.21 21.30 20.88 20.89 24,911,440 -0.52(-2.44%)
Jan 26, 2015 21.53 21.75 21.33 21.42 26,938,638 -0.27(-1.23%)
Jan 23, 2015 21.77 21.88 21.51 21.68 35,050,008 -0.15(-0.67%)
Jan 22, 2015 21.08 21.86 21.01 21.83 78,230,344 +1.44(+7.05%)
Jan 21, 2015 20.40 20.62 20.30 20.39 41,683,488 -0.11(-0.56%)
Jan 20, 2015 20.59 20.66 20.22 20.51 21,778,726 +0.01(+0.04%)
Jan 16, 2015 20.22 20.61 20.16 20.50 25,715,164 +0.25(+1.22%)
Jan 15, 2015 20.69 20.75 20.23 20.25 30,638,952 -0.39(-1.88%)
Jan 14, 2015 20.77 20.91 20.44 20.64 26,022,502 -0.42(-2.00%)
Jan 13, 2015 21.32 21.55 20.98 21.06 16,932,226 -0.03(-0.13%)
Jan 12, 2015 21.26 21.34 21.00 21.09 11,860,404 -0.16(-0.77%)
Jan 09, 2015 21.52 21.56 21.20 21.25 18,346,800 -0.30(-1.38%)
Jan 08, 2015 21.13 21.55 21.13 21.55 26,715,676 +0.57(+2.70%)
Jan 07, 2015 21.08 21.19 20.80 20.98 24,217,694 -0.04(-0.17%)
Jan 06, 2015 21.32 21.32 20.89 21.02 25,258,882 -0.27(-1.28%)
Jan 05, 2015 21.34 21.48 21.12 21.29 19,043,192 -0.18(-0.84%)
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.