Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 23.45 23.80 23.41 23.64 73,628,064 +0.21(+0.90%)
May 28, 2015 23.44 23.49 23.31 23.43 23,253,084 +0.10(+0.41%)
May 27, 2015 23.27 23.45 23.18 23.33 32,403,364 +0.13(+0.56%)
May 26, 2015 23.25 23.36 23.15 23.20 27,730,260 -0.12(-0.50%)
May 22, 2015 23.35 23.32 23.32 23.32 19,072,506 -0.05(-0.23%)
May 21, 2015 23.28 23.46 23.27 23.37 26,626,932 +0.04(+0.18%)
May 20, 2015 23.33 23.46 23.31 23.33 22,517,552 +0.06(+0.26%)
May 19, 2015 23.04 23.39 23.02 23.27 30,657,134 +0.16(+0.68%)
May 18, 2015 23.11 23.17 23.06 23.11 36,192,936 -0.01(-0.03%)
May 15, 2015 23.13 23.16 23.07 23.12 24,825,442 +0.03(+0.15%)
May 14, 2015 22.93 23.12 22.90 23.09 26,306,688 +0.28(+1.22%)
May 13, 2015 22.97 22.99 22.77 22.81 34,933,252 -0.17(-0.74%)
May 12, 2015 23.00 23.10 22.94 22.98 26,300,194 -0.12(-0.53%)
May 11, 2015 23.19 23.30 23.09 23.10 38,913,156 -0.04(-0.18%)
May 08, 2015 23.00 23.23 22.99 23.14 30,007,580 +0.30(+1.31%)
May 07, 2015 22.75 22.96 22.67 22.84 31,619,858 +0.08(+0.36%)
May 06, 2015 22.96 23.06 22.59 22.76 39,486,460 -0.26(-1.12%)
May 05, 2015 23.19 23.23 22.94 23.02 33,176,546 -0.14(-0.58%)
May 04, 2015 23.01 23.28 22.97 23.15 34,919,228 +0.16(+0.70%)
May 01, 2015 22.84 23.08 22.84 22.99 31,933,218 +0.10(+0.44%)
Apr 30, 2015 23.01 23.09 22.74 22.89 41,072,600 -0.24(-1.05%)
Apr 29, 2015 23.05 23.24 22.90 23.13 55,652,608 -0.13(-0.55%)
Apr 28, 2015 23.44 23.53 23.04 23.26 68,431,816 -0.07(-0.32%)
Apr 27, 2015 23.84 23.92 23.22 23.34 62,976,936 -0.46(-1.93%)
Apr 24, 2015 23.75 23.88 23.65 23.79 33,797,856 -0.06(-0.25%)
Apr 23, 2015 23.54 23.88 23.49 23.86 33,656,344 +0.29(+1.23%)
Apr 22, 2015 23.49 23.67 23.48 23.57 21,566,770 +0.03(+0.11%)
Apr 21, 2015 23.68 23.88 23.48 23.54 32,706,892 -0.08(-0.34%)
Apr 20, 2015 23.64 23.77 23.57 23.62 33,206,592 -0.02(-0.09%)
Apr 17, 2015 23.61 23.66 23.46 23.64 42,563,568 -0.10(-0.43%)
Apr 16, 2015 23.66 23.81 23.63 23.74 29,022,890 -0.01(-0.06%)
Apr 15, 2015 23.88 23.93 23.69 23.75 43,839,988 +0.12(+0.51%)
Apr 14, 2015 23.65 23.82 23.55 23.63 23,689,268 -0.04(-0.17%)
Apr 13, 2015 23.85 23.97 23.62 23.67 50,846,816 -0.24(-0.99%)
Apr 10, 2015 23.56 23.93 23.54 23.91 36,098,904 +0.28(+1.17%)
Apr 09, 2015 23.37 23.65 23.19 23.63 43,405,716 +0.26(+1.13%)
Apr 08, 2015 23.28 23.50 23.22 23.37 34,054,524 +0.07(+0.29%)
Apr 07, 2015 23.36 23.54 23.28 23.30 21,242,840 +0.04(+0.17%)
Apr 06, 2015 23.22 23.48 23.09 23.26 31,839,986 +0.07(+0.29%)
Apr 02, 2015 23.22 23.19 23.19 23.19 37,222,632 +0.03(+0.15%)
Apr 01, 2015 23.50 23.50 23.01 23.16 47,792,956 -0.31(-1.32%)
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%)
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.