Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 23.12 23.27 23.03 23.05 40,008,056 -0.14(-0.60%)
Mar 30, 2015 22.92 23.33 22.89 23.19 38,507,732 +0.31(+1.36%)
Mar 27, 2015 22.82 22.92 22.68 22.88 34,474,416 +0.25(+1.08%)
Mar 26, 2015 22.60 22.79 22.49 22.63 37,472,660 -0.09(-0.41%)
Mar 25, 2015 22.93 23.19 22.70 22.72 44,082,160 -0.15(-0.64%)
Mar 24, 2015 23.15 23.19 22.86 22.87 50,054,380 -0.35(-1.51%)
Mar 23, 2015 22.86 23.49 22.85 23.22 76,683,288 +0.53(+2.34%)
Mar 20, 2015 22.61 22.84 22.51 22.69 89,294,856 +0.07(+0.29%)
Mar 19, 2015 22.71 22.78 22.57 22.63 30,847,432 -0.15(-0.67%)
Mar 18, 2015 22.55 22.86 22.36 22.78 50,009,248 +0.14(+0.61%)
Mar 17, 2015 22.61 22.72 22.49 22.64 31,141,474 -0.18(-0.78%)
Mar 16, 2015 22.58 22.90 22.50 22.82 43,842,224 +0.29(+1.29%)
Mar 13, 2015 22.47 22.53 22.32 22.53 42,383,608 +0.00(+0.00%)
Mar 12, 2015 22.40 22.57 22.38 22.53 42,530,040 +0.25(+1.10%)
Mar 11, 2015 22.51 22.59 22.28 22.28 38,660,280 -0.10(-0.44%)
Mar 10, 2015 22.41 22.61 22.30 22.38 57,774,836 -0.17(-0.73%)
Mar 09, 2015 22.44 22.65 22.30 22.55 47,049,096 +0.04(+0.18%)
Mar 06, 2015 22.69 22.83 22.36 22.51 60,260,716 -0.33(-1.45%)
Mar 05, 2015 23.01 23.06 22.79 22.84 35,395,604 -0.11(-0.49%)
Mar 04, 2015 22.85 23.04 22.70 22.95 29,261,292 +0.05(+0.23%)
Mar 03, 2015 23.02 23.12 22.80 22.90 36,291,576 -0.14(-0.60%)
Mar 02, 2015 22.74 23.06 22.57 23.04 32,227,926 +0.30(+1.31%)
Feb 27, 2015 22.82 22.96 22.72 22.74 36,811,648 -0.18(-0.78%)
Feb 26, 2015 22.84 23.00 22.77 22.92 30,021,086 -0.05(-0.20%)
Feb 25, 2015 22.69 23.05 22.48 22.96 56,176,112 +0.21(+0.93%)
Feb 24, 2015 22.67 22.75 22.58 22.75 29,217,346 -0.03(-0.15%)
Feb 23, 2015 22.60 22.87 22.57 22.78 34,918,500 -0.11(-0.49%)
Feb 20, 2015 22.70 22.91 22.59 22.90 39,674,532 +0.10(+0.44%)
Feb 19, 2015 22.74 22.84 22.60 22.80 40,237,188 -0.05(-0.20%)
Feb 18, 2015 22.91 22.90 22.69 22.84 32,641,676 -0.07(-0.29%)
Feb 17, 2015 22.88 23.08 22.84 22.91 34,512,612 -0.04(-0.17%)
Feb 13, 2015 22.99 22.95 22.95 22.95 35,303,356 -0.15(-0.66%)
Feb 12, 2015 22.71 23.17 22.68 23.10 65,892,332 +0.41(+1.81%)
Feb 11, 2015 22.53 22.86 22.53 22.69 59,535,052 +0.07(+0.29%)
Feb 10, 2015 22.18 22.67 22.14 22.63 89,687,488 +0.72(+3.27%)
Feb 09, 2015 21.85 22.10 21.76 21.91 42,493,664 -0.07(-0.30%)
Feb 06, 2015 21.84 22.14 21.68 21.98 52,796,852 +0.12(+0.55%)
Feb 05, 2015 21.89 22.00 21.60 21.86 89,701,904 +0.61(+2.87%)
Feb 04, 2015 21.18 21.38 21.02 21.25 55,351,412 +0.21(+0.99%)
Feb 03, 2015 20.92 21.13 20.67 21.04 50,203,284 +0.24(+1.17%)
Feb 02, 2015 20.66 20.80 20.38 20.80 35,220,776 +0.26(+1.28%)
Jan 30, 2015 20.81 20.89 20.50 20.53 65,553,192 -0.38(-1.82%)
Jan 29, 2015 20.97 21.00 20.72 20.91 44,382,720 -0.08(-0.38%)
Jan 28, 2015 21.40 21.77 20.70 20.99 48,769,132 -0.43(-1.99%)
Jan 27, 2015 21.25 21.91 21.22 21.42 61,704,228 -0.13(-0.61%)
Jan 26, 2015 21.33 21.58 21.14 21.55 40,842,788 +0.23(+1.08%)
Jan 23, 2015 21.60 21.62 21.31 21.32 39,534,992 -0.24(-1.10%)
Jan 22, 2015 21.47 21.57 21.06 21.56 45,325,232 +0.11(+0.52%)
Jan 21, 2015 21.63 22.01 21.39 21.45 50,579,528 -0.30(-1.39%)
Jan 20, 2015 21.66 21.75 21.38 21.75 64,179,408 +0.20(+0.91%)
Jan 16, 2015 21.22 21.56 21.20 21.55 36,312,064 +0.26(+1.23%)
Jan 15, 2015 21.34 21.53 21.19 21.29 38,487,808 -0.05(-0.25%)
Jan 14, 2015 21.16 21.50 21.11 21.34 46,564,576 +0.03(+0.12%)
Jan 13, 2015 21.60 21.83 21.10 21.31 51,967,964 -0.22(-1.01%)
Jan 12, 2015 21.47 21.60 21.43 21.53 35,908,484 +0.08(+0.37%)
Jan 09, 2015 21.34 21.49 21.30 21.45 37,664,180 +0.10(+0.46%)
Jan 08, 2015 21.25 21.45 21.17 21.35 70,981,736 +0.43(+2.04%)
Jan 07, 2015 20.84 20.94 20.75 20.93 29,239,262 +0.28(+1.37%)
Jan 06, 2015 20.55 20.93 20.45 20.64 42,552,968 +0.17(+0.83%)
Jan 05, 2015 20.60 20.64 20.37 20.47 35,620,264 -0.11(-0.54%)
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.