Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 22.43 23.01 22.39 22.47 848,915 +0.01(+0.04%)
Apr 29, 2015 22.86 22.89 22.30 22.47 775,589 -0.47(-2.04%)
Apr 28, 2015 23.11 23.13 22.65 22.93 629,501 -0.17(-0.75%)
Apr 27, 2015 23.65 23.65 23.03 23.11 547,106 -0.48(-2.02%)
Apr 24, 2015 23.61 23.88 23.45 23.58 810,975 -0.05(-0.23%)
Apr 23, 2015 23.26 23.73 22.94 23.64 1,331,509 +0.33(+1.41%)
Apr 22, 2015 22.77 23.39 22.54 23.31 1,018,844 +0.51(+2.25%)
Apr 21, 2015 22.62 22.89 22.54 22.80 496,107 +0.23(+1.02%)
Apr 20, 2015 22.66 22.76 22.33 22.57 616,158 -0.01(-0.04%)
Apr 17, 2015 22.79 22.90 22.54 22.58 907,851 -0.33(-1.44%)
Apr 16, 2015 22.89 23.06 22.86 22.91 532,893 -0.02(-0.08%)
Apr 15, 2015 22.88 23.20 22.73 22.92 696,874 +0.11(+0.48%)
Apr 14, 2015 22.96 23.06 22.72 22.81 988,793 -0.21(-0.92%)
Apr 13, 2015 23.03 23.40 22.91 23.02 767,102 -0.02(-0.08%)
Apr 10, 2015 23.08 23.21 22.82 23.04 689,070 +0.13(+0.56%)
Apr 09, 2015 22.91 23.21 22.78 22.91 830,830 +0.04(+0.16%)
Apr 08, 2015 22.44 23.03 22.44 22.88 1,417,990 +0.48(+2.13%)
Apr 07, 2015 22.81 23.05 22.36 22.40 970,071 -0.45(-1.96%)
Apr 06, 2015 22.85 23.32 22.76 22.85 895,825 +0.19(+0.85%)
Apr 02, 2015 22.42 22.66 22.66 22.66 970,297 +0.21(+0.94%)
Apr 01, 2015 22.40 22.68 22.23 22.45 870,490 -0.02(-0.08%)
Mar 31, 2015 22.63 22.85 22.41 22.47 908,768 -0.20(-0.89%)
Mar 30, 2015 22.20 22.92 21.87 22.67 2,638,539 +1.03(+4.74%)
Mar 27, 2015 22.55 22.98 21.13 21.64 3,622,865 -0.29(-1.34%)
Mar 26, 2015 21.49 22.08 21.38 21.93 1,761,050 +0.47(+2.18%)
Mar 25, 2015 21.66 22.14 21.42 21.47 1,257,282 -0.75(-3.38%)
Mar 24, 2015 22.13 22.33 21.94 22.22 990,190 +0.09(+0.41%)
Mar 23, 2015 21.99 22.39 21.92 22.13 1,000,265 +0.14(+0.63%)
Mar 20, 2015 22.03 22.14 21.76 21.99 1,725,319 +0.07(+0.33%)
Mar 19, 2015 21.69 21.99 21.60 21.92 852,652 +0.25(+1.14%)
Mar 18, 2015 21.49 21.90 21.28 21.67 581,198 +0.17(+0.81%)
Mar 17, 2015 21.40 21.78 21.30 21.49 914,567 +0.10(+0.47%)
Mar 16, 2015 21.90 21.90 21.27 21.39 653,271 -0.39(-1.81%)
Mar 13, 2015 22.00 22.11 21.47 21.79 510,888 -0.10(-0.46%)
Mar 12, 2015 21.59 22.01 21.59 21.89 804,742 +0.15(+0.67%)
Mar 11, 2015 22.11 22.25 21.67 21.74 764,367 -0.38(-1.70%)
Mar 10, 2015 22.39 22.50 22.08 22.12 330,032 -0.38(-1.71%)
Mar 09, 2015 21.96 22.62 21.96 22.50 445,363 +0.56(+2.55%)
Mar 06, 2015 21.85 22.15 21.70 21.94 640,280 +0.16(+0.71%)
Mar 05, 2015 21.81 21.97 21.54 21.79 238,919 +0.09(+0.42%)
Mar 04, 2015 22.08 22.17 21.56 21.70 492,386 -0.48(-2.15%)
Mar 03, 2015 22.07 22.30 21.97 22.17 775,081 +0.05(+0.25%)
Mar 02, 2015 22.38 22.41 21.93 22.12 599,481 -0.31(-1.39%)
Feb 27, 2015 21.97 22.56 21.93 22.43 523,108 +0.42(+1.92%)
Feb 26, 2015 22.10 22.19 21.82 22.01 306,632 -0.10(-0.46%)
Feb 25, 2015 21.76 22.16 21.68 22.11 567,760 +0.43(+1.99%)
Feb 24, 2015 22.36 22.51 21.65 21.68 501,206 -0.73(-3.26%)
Feb 23, 2015 22.30 22.67 22.23 22.41 720,001 +0.17(+0.78%)
Feb 20, 2015 21.78 22.26 21.55 22.23 631,560 +0.55(+2.53%)
Feb 19, 2015 21.63 21.85 21.57 21.69 383,746 -0.02(-0.08%)
Feb 18, 2015 21.41 21.85 21.41 21.70 430,185 +0.18(+0.85%)
Feb 17, 2015 21.54 21.71 21.31 21.52 560,878 +0.06(+0.30%)
Feb 13, 2015 21.77 21.46 21.46 21.46 917,784 -0.29(-1.34%)
Feb 12, 2015 21.51 21.86 21.12 21.75 862,974 +0.29(+1.36%)
Feb 11, 2015 21.62 21.88 21.29 21.46 1,368,552 -0.22(-1.01%)
Feb 10, 2015 21.68 21.93 21.53 21.68 629,001 +0.16(+0.76%)
Feb 09, 2015 21.79 21.91 21.49 21.51 566,379 -0.39(-1.79%)
Feb 06, 2015 22.23 22.27 21.75 21.91 560,436 -0.27(-1.23%)
Feb 05, 2015 22.27 22.45 22.00 22.18 364,842 -0.05(-0.21%)
Feb 04, 2015 22.27 22.41 22.08 22.23 524,665 -0.05(-0.25%)
Feb 03, 2015 22.19 22.54 22.03 22.28 483,622 +0.16(+0.74%)
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.