Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 23.39 23.77 23.27 23.66 38,071,548 +0.31(+1.32%)
May 28, 2015 22.84 23.50 22.73 23.35 23,312,066 +0.46(+1.99%)
May 27, 2015 22.70 22.99 22.60 22.90 11,095,027 +0.25(+1.12%)
May 26, 2015 23.15 23.16 22.57 22.65 16,362,806 -0.38(-1.67%)
May 22, 2015 23.03 23.03 23.03 23.03 27,989,284 -0.01(-0.03%)
May 21, 2015 22.75 23.11 22.75 23.04 13,339,206 +0.23(+1.00%)
May 20, 2015 22.93 22.98 22.60 22.81 12,715,885 -0.04(-0.17%)
May 19, 2015 23.00 23.03 22.83 22.85 7,629,897 -0.08(-0.35%)
May 18, 2015 22.84 23.01 22.81 22.93 10,209,427 +0.02(+0.08%)
May 15, 2015 23.19 23.46 22.89 22.91 16,031,410 -0.27(-1.15%)
May 14, 2015 22.84 23.18 22.73 23.18 15,841,818 +0.50(+2.19%)
May 13, 2015 22.57 22.90 22.38 22.68 16,530,661 +0.20(+0.87%)
May 12, 2015 22.30 22.59 22.20 22.48 11,829,104 -0.02(-0.07%)
May 11, 2015 22.69 22.82 22.44 22.50 11,827,183 -0.19(-0.82%)
May 08, 2015 22.61 22.74 22.55 22.68 12,500,344 +0.33(+1.48%)
May 07, 2015 22.17 22.45 22.10 22.35 17,182,770 +0.18(+0.82%)
May 06, 2015 22.29 22.41 21.95 22.17 18,190,522 -0.17(-0.77%)
May 05, 2015 22.66 22.76 22.32 22.34 20,430,994 -0.45(-1.99%)
May 04, 2015 22.81 22.94 22.70 22.79 10,701,025 -0.07(-0.31%)
May 01, 2015 22.47 22.88 22.37 22.86 17,772,348 +0.40(+1.78%)
Apr 30, 2015 22.59 22.75 22.34 22.47 16,301,130 -0.24(-1.05%)
Apr 29, 2015 22.79 23.00 22.59 22.70 18,857,980 -0.23(-1.01%)
Apr 28, 2015 22.74 23.19 22.66 22.94 24,490,320 +0.15(+0.66%)
Apr 27, 2015 22.77 22.86 22.64 22.79 17,897,958 -0.04(-0.19%)
Apr 24, 2015 22.79 23.13 22.72 22.83 22,539,954 +0.12(+0.53%)
Apr 23, 2015 22.91 23.08 22.56 22.71 40,719,568 +0.83(+3.77%)
Apr 22, 2015 21.74 21.96 21.68 21.88 28,597,520 +0.13(+0.59%)
Apr 21, 2015 21.78 21.85 21.61 21.75 19,290,420 +0.13(+0.62%)
Apr 20, 2015 21.59 21.77 21.37 21.62 22,538,576 +0.11(+0.50%)
Apr 17, 2015 21.72 21.78 21.36 21.51 23,130,872 -0.48(-2.18%)
Apr 16, 2015 21.98 22.13 21.85 21.99 11,449,586 +0.01(+0.04%)
Apr 15, 2015 21.97 22.09 21.85 21.99 13,428,485 +0.03(+0.11%)
Apr 14, 2015 21.90 22.02 21.74 21.96 13,156,665 +0.00(+0.02%)
Apr 13, 2015 22.04 22.45 21.90 21.96 18,206,912 -0.15(-0.70%)
Apr 10, 2015 22.14 22.25 22.01 22.11 13,211,601 +0.13(+0.58%)
Apr 09, 2015 22.02 22.15 21.79 21.98 12,629,142 -0.04(-0.18%)
Apr 08, 2015 22.05 22.22 21.84 22.02 17,830,832 +0.01(+0.05%)
Apr 07, 2015 22.02 22.33 21.93 22.01 17,738,110 +0.10(+0.46%)
Apr 06, 2015 21.40 22.04 21.38 21.91 16,051,070 -0.03(-0.16%)
Apr 02, 2015 22.00 21.95 21.95 21.95 21,834,390 -0.08(-0.38%)
Apr 01, 2015 22.11 22.26 21.91 22.03 12,808,703 -0.21(-0.95%)
Mar 31, 2015 22.25 22.52 22.24 22.24 12,597,535 -0.09(-0.42%)
Mar 30, 2015 22.27 22.52 22.27 22.34 12,351,648 +0.11(+0.51%)
Mar 27, 2015 22.11 22.35 22.10 22.22 15,734,122 +0.04(+0.20%)
Mar 26, 2015 22.20 22.40 22.08 22.18 16,981,558 -0.21(-0.94%)
Mar 25, 2015 22.99 22.99 22.37 22.39 27,443,292 -0.56(-2.44%)
Mar 24, 2015 22.49 23.15 22.48 22.95 32,474,344 +0.34(+1.52%)
Mar 23, 2015 22.33 22.84 22.33 22.60 19,234,512 +0.27(+1.19%)
Mar 20, 2015 22.45 22.59 22.34 22.34 55,973,132 +0.02(+0.09%)
Mar 19, 2015 21.91 22.50 21.86 22.32 35,198,364 -0.21(-0.94%)
Mar 18, 2015 22.89 22.89 22.24 22.53 40,587,824 -0.41(-1.79%)
Mar 17, 2015 22.96 23.09 22.70 22.94 17,869,788 -0.03(-0.13%)
Mar 16, 2015 22.95 23.13 22.80 22.97 16,400,424 +0.19(+0.85%)
Mar 13, 2015 23.15 23.15 22.60 22.78 20,401,344 -0.13(-0.57%)
Mar 12, 2015 23.16 23.19 22.79 22.91 19,255,416 -0.10(-0.44%)
Mar 11, 2015 22.88 23.21 22.88 23.01 28,007,142 +0.18(+0.79%)
Mar 10, 2015 23.16 23.33 22.78 22.83 40,830,228 -0.61(-2.62%)
Mar 09, 2015 23.09 23.50 23.03 23.45 35,719,340 +0.36(+1.56%)
Mar 06, 2015 22.79 23.32 22.76 23.09 35,799,808 +0.30(+1.34%)
Mar 05, 2015 22.47 22.86 22.47 22.78 17,849,260 +0.30(+1.32%)
Mar 04, 2015 22.31 22.67 22.22 22.48 15,016,976 +0.02(+0.09%)
Mar 03, 2015 22.50 22.61 22.37 22.46 12,716,743 -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.