Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 24.85 24.89 24.68 24.69 9,845,975 -0.25(-0.99%)
Apr 29, 2015 24.82 25.00 24.65 24.94 12,542,050 +0.06(+0.25%)
Apr 28, 2015 25.04 25.08 24.75 24.88 15,206,467 +0.25(+1.02%)
Apr 27, 2015 24.84 24.94 24.61 24.62 13,266,983 -0.24(-0.97%)
Apr 24, 2015 25.01 25.01 24.69 24.86 9,464,853 -0.08(-0.32%)
Apr 23, 2015 24.86 25.02 24.82 24.94 9,748,376 +0.21(+0.83%)
Apr 22, 2015 24.75 24.77 24.55 24.74 9,093,082 +0.26(+1.07%)
Apr 21, 2015 24.64 24.76 24.33 24.47 13,648,776 -0.02(-0.09%)
Apr 20, 2015 24.61 24.74 24.49 24.50 10,132,735 -0.04(-0.16%)
Apr 17, 2015 24.42 24.59 24.34 24.54 13,048,503 +0.19(+0.80%)
Apr 16, 2015 24.38 24.44 24.05 24.34 11,626,747 +0.07(+0.31%)
Apr 15, 2015 24.04 24.30 24.01 24.27 11,355,068 +0.35(+1.48%)
Apr 14, 2015 23.78 24.03 23.73 23.91 10,514,452 +0.33(+1.38%)
Apr 13, 2015 23.68 23.77 23.53 23.59 8,803,318 -0.18(-0.75%)
Apr 10, 2015 23.65 23.81 23.57 23.77 8,704,230 +0.11(+0.46%)
Apr 09, 2015 23.26 23.76 23.20 23.66 26,909,576 +0.33(+1.42%)
Apr 08, 2015 23.03 23.83 23.27 23.32 29,858,368 +0.30(+1.29%)
Apr 07, 2015 23.18 23.43 23.02 23.03 14,119,639 +0.07(+0.30%)
Apr 06, 2015 22.80 23.07 22.75 22.96 8,137,952 +0.27(+1.21%)
Apr 02, 2015 22.56 22.68 22.68 22.68 6,120,174 +0.09(+0.38%)
Apr 01, 2015 22.53 22.70 22.47 22.60 7,491,221 +0.22(+1.00%)
Mar 31, 2015 22.30 22.57 22.23 22.38 10,838,071 -0.42(-1.83%)
Mar 30, 2015 22.62 22.89 22.62 22.79 7,468,274 +0.13(+0.58%)
Mar 27, 2015 22.68 22.74 22.51 22.66 7,466,266 -0.11(-0.50%)
Mar 26, 2015 23.00 23.08 22.66 22.78 7,150,020 -0.11(-0.50%)
Mar 25, 2015 22.91 23.06 22.80 22.89 7,737,488 +0.29(+1.27%)
Mar 24, 2015 22.98 23.00 22.58 22.60 7,514,138 -0.36(-1.57%)
Mar 23, 2015 23.06 23.12 22.90 22.96 8,624,993 +0.02(+0.10%)
Mar 20, 2015 22.61 23.19 22.60 22.94 13,985,045 +0.65(+2.90%)
Mar 19, 2015 22.32 22.43 22.16 22.30 7,737,456 -0.22(-0.97%)
Mar 18, 2015 21.81 22.57 21.69 22.51 18,112,434 +0.88(+4.05%)
Mar 17, 2015 21.52 21.80 21.47 21.64 8,795,900 +0.15(+0.72%)
Mar 16, 2015 21.24 21.48 21.10 21.48 11,102,528 -0.03(-0.13%)
Mar 13, 2015 21.49 21.52 21.14 21.51 14,722,567 -0.32(-1.47%)
Mar 12, 2015 22.25 22.30 21.80 21.83 11,740,269 -0.04(-0.18%)
Mar 11, 2015 22.11 22.11 21.82 21.87 14,927,374 -0.46(-2.07%)
Mar 10, 2015 22.70 22.77 22.21 22.34 12,991,519 -0.71(-3.08%)
Mar 09, 2015 23.10 23.26 22.92 23.04 12,585,825 -0.04(-0.17%)
Mar 06, 2015 23.35 23.37 23.07 23.08 11,660,625 -0.47(-2.02%)
Mar 05, 2015 23.76 23.84 23.56 23.56 11,931,555 -0.20(-0.84%)
Mar 04, 2015 23.67 23.81 23.57 23.76 11,360,581 -0.12(-0.50%)
Mar 03, 2015 23.59 23.96 23.58 23.88 12,417,372 +0.25(+1.07%)
Mar 02, 2015 23.56 23.65 23.40 23.63 8,537,749 -0.08(-0.34%)
Feb 27, 2015 23.72 23.87 23.70 23.71 6,352,331 +0.05(+0.19%)
Feb 26, 2015 23.74 23.78 23.59 23.66 6,908,111 -0.31(-1.31%)
Feb 25, 2015 23.87 24.02 23.74 23.98 7,508,964 +0.18(+0.77%)
Feb 24, 2015 23.74 23.83 23.57 23.79 6,926,485 +0.21(+0.90%)
Feb 23, 2015 23.46 23.75 23.34 23.58 7,447,553 -0.03(-0.15%)
Feb 20, 2015 23.56 23.67 23.44 23.62 7,952,807 +0.05(+0.22%)
Feb 19, 2015 23.42 23.76 23.33 23.57 9,865,387 -0.32(-1.34%)
Feb 18, 2015 23.83 23.99 23.72 23.89 8,524,764 -0.02(-0.07%)
Feb 17, 2015 23.69 23.99 23.60 23.90 9,031,614 -0.09(-0.36%)
Feb 13, 2015 23.91 23.99 23.99 23.99 11,580,333 +0.34(+1.43%)
Feb 12, 2015 23.43 23.92 23.39 23.65 26,614,456 +0.57(+2.45%)
Feb 11, 2015 22.98 23.15 22.78 23.08 10,796,633 -0.17(-0.74%)
Feb 10, 2015 23.20 23.28 22.85 23.26 17,994,984 -0.20(-0.86%)
Feb 09, 2015 23.40 23.70 23.39 23.46 14,421,181 +0.25(+1.07%)
Feb 06, 2015 23.41 23.48 23.16 23.21 11,946,468 -0.12(-0.51%)
Feb 05, 2015 23.18 23.44 23.09 23.33 13,721,055 +0.52(+2.30%)
Feb 04, 2015 22.82 23.00 22.60 22.81 15,562,940 -0.37(-1.58%)
Feb 03, 2015 23.00 23.27 22.84 23.17 22,665,896 +0.70(+3.11%)
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.