Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 24.56 24.63 24.23 24.30 31,653,378 -0.24(-0.97%)
May 28, 2015 24.57 24.64 24.39 24.53 27,786,738 -0.13(-0.52%)
May 27, 2015 24.35 24.76 24.29 24.66 34,973,052 +0.31(+1.28%)
May 26, 2015 24.07 24.61 24.06 24.35 63,138,408 +0.30(+1.24%)
May 22, 2015 23.91 24.05 24.05 24.05 28,977,292 +0.14(+0.57%)
May 21, 2015 23.92 24.19 23.87 23.91 45,476,128 -0.01(-0.05%)
May 20, 2015 23.98 24.17 23.81 23.93 36,826,828 +0.14(+0.59%)
May 19, 2015 23.69 23.86 23.65 23.78 29,211,036 +0.11(+0.46%)
May 18, 2015 23.56 23.76 23.56 23.68 33,586,524 +0.14(+0.58%)
May 15, 2015 23.59 23.64 23.40 23.54 41,627,032 +0.04(+0.18%)
May 14, 2015 23.57 23.70 23.39 23.50 33,652,036 +0.11(+0.46%)
May 13, 2015 23.88 23.93 23.36 23.39 61,716,972 -0.43(-1.82%)
May 12, 2015 23.89 23.98 23.78 23.82 30,724,564 -0.18(-0.76%)
May 11, 2015 24.37 24.43 24.00 24.01 29,171,954 -0.27(-1.10%)
May 08, 2015 24.31 24.41 24.17 24.27 35,887,248 +0.20(+0.85%)
May 07, 2015 23.90 24.20 23.83 24.07 32,273,486 +0.11(+0.45%)
May 06, 2015 24.14 24.23 23.82 23.96 40,335,492 -0.13(-0.55%)
May 05, 2015 24.44 24.54 24.07 24.10 38,797,516 -0.33(-1.36%)
May 04, 2015 24.96 24.96 24.37 24.43 51,469,656 +0.15(+0.63%)
May 01, 2015 24.02 24.31 23.82 24.27 37,484,180 +0.27(+1.13%)
Apr 30, 2015 24.25 24.50 23.82 24.00 55,511,056 -0.24(-0.99%)
Apr 29, 2015 24.42 24.53 24.20 24.25 35,315,412 -0.27(-1.12%)
Apr 28, 2015 24.52 24.55 24.27 24.52 40,361,232 +0.05(+0.20%)
Apr 27, 2015 24.88 25.07 24.40 24.47 63,388,468 -0.32(-1.27%)
Apr 24, 2015 24.89 24.94 24.47 24.79 106,724,000 +0.17(+0.69%)
Apr 23, 2015 24.35 25.29 24.30 24.62 148,976,480 +0.20(+0.80%)
Apr 22, 2015 24.50 24.50 24.29 24.42 30,259,326 -0.03(-0.14%)
Apr 21, 2015 24.44 24.76 24.24 24.45 45,325,872 +0.15(+0.63%)
Apr 20, 2015 24.35 24.50 24.15 24.30 46,751,084 +0.02(+0.09%)
Apr 17, 2015 24.56 24.64 23.75 24.28 102,235,272 -0.52(-2.09%)
Apr 16, 2015 24.82 24.96 24.76 24.80 26,468,864 -0.10(-0.40%)
Apr 15, 2015 24.65 25.06 24.56 24.90 34,193,552 +0.39(+1.59%)
Apr 14, 2015 24.40 24.66 24.34 24.51 23,952,938 +0.08(+0.33%)
Apr 13, 2015 24.81 24.85 24.41 24.43 28,737,682 -0.43(-1.72%)
Apr 10, 2015 24.85 25.01 24.71 24.86 38,267,832 +0.09(+0.37%)
Apr 09, 2015 24.60 24.80 24.55 24.77 28,151,406 +0.17(+0.69%)
Apr 08, 2015 24.34 24.60 24.20 24.59 35,026,112 +0.36(+1.48%)
Apr 07, 2015 24.18 24.39 24.03 24.24 29,812,148 +0.04(+0.18%)
Apr 06, 2015 23.95 24.37 23.90 24.19 25,665,670 +0.11(+0.47%)
Apr 02, 2015 23.73 24.08 24.08 24.08 49,480,456 +0.37(+1.54%)
Apr 01, 2015 23.60 23.72 23.29 23.71 37,980,596 +0.25(+1.04%)
Mar 31, 2015 23.36 23.66 23.18 23.47 42,207,740 -0.06(-0.25%)
Mar 30, 2015 23.28 23.68 23.28 23.53 32,376,946 +0.38(+1.65%)
Mar 27, 2015 23.10 23.38 23.08 23.14 35,928,676 +0.01(+0.05%)
Mar 26, 2015 23.19 23.36 23.03 23.13 43,437,788 -0.25(-1.09%)
Mar 25, 2015 23.61 23.86 23.36 23.39 45,164,036 -0.43(-1.81%)
Mar 24, 2015 24.26 24.31 23.72 23.82 48,080,848 -0.64(-2.62%)
Mar 23, 2015 24.48 24.63 24.46 24.46 20,438,088 -0.14(-0.56%)
Mar 20, 2015 24.46 24.63 24.36 24.60 52,104,564 +0.29(+1.20%)
Mar 19, 2015 24.43 24.49 24.18 24.30 25,643,382 -0.10(-0.42%)
Mar 18, 2015 24.41 24.52 24.06 24.41 45,988,148 -0.06(-0.24%)
Mar 17, 2015 24.23 24.58 24.10 24.46 36,101,112 -0.26(-1.04%)
Mar 16, 2015 24.56 24.77 24.50 24.72 22,468,862 +0.29(+1.19%)
Mar 13, 2015 24.44 24.53 24.29 24.43 29,590,804 -0.12(-0.47%)
Mar 12, 2015 24.17 24.59 24.15 24.55 29,043,166 +0.53(+2.19%)
Mar 11, 2015 24.25 24.32 23.97 24.02 30,932,122 -0.26(-1.09%)
Mar 10, 2015 24.89 24.92 24.26 24.29 38,329,116 -0.77(-3.09%)
Mar 09, 2015 24.97 25.11 24.96 25.06 19,773,756 +0.08(+0.33%)
Mar 06, 2015 24.88 25.08 24.80 24.98 42,846,752 +0.02(+0.07%)
Mar 05, 2015 24.95 25.00 24.74 24.96 26,783,600 -0.04(-0.17%)
Mar 04, 2015 24.74 25.01 24.62 25.00 29,611,232 +0.19(+0.78%)
Mar 03, 2015 24.71 24.83 24.59 24.81 28,804,456 +0.04(+0.15%)
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.