Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.