Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 23.16 23.37 22.91 23.23 22,469,976 +0.34(+1.47%)
Jun 29, 2015 23.39 23.46 22.79 22.89 19,847,742 -0.64(-2.73%)
Jun 26, 2015 23.75 23.80 23.41 23.54 17,350,810 -0.22(-0.91%)
Jun 25, 2015 23.78 23.91 23.71 23.75 15,573,668 -0.01(-0.02%)
Jun 24, 2015 23.95 24.06 23.72 23.76 21,861,456 -0.12(-0.52%)
Jun 23, 2015 23.82 23.90 23.69 23.88 14,349,421 +0.07(+0.29%)
Jun 22, 2015 23.75 23.87 23.63 23.81 13,400,075 +0.22(+0.95%)
Jun 19, 2015 23.44 23.70 23.39 23.59 27,333,364 +0.19(+0.79%)
Jun 18, 2015 23.39 23.57 23.38 23.40 18,120,932 +0.05(+0.23%)
Jun 17, 2015 23.33 23.56 23.23 23.35 11,823,366 +0.01(+0.05%)
Jun 16, 2015 23.09 23.86 23.05 23.34 24,407,012 +0.20(+0.87%)
Jun 15, 2015 22.99 23.21 22.85 23.14 21,020,176 -0.01(-0.03%)
Jun 12, 2015 23.26 23.40 23.13 23.14 17,937,124 -0.17(-0.71%)
Jun 11, 2015 23.41 23.52 23.19 23.31 18,409,314 -0.01(-0.03%)
Jun 10, 2015 23.35 23.50 23.22 23.32 23,031,962 +0.02(+0.10%)
Jun 09, 2015 23.42 23.46 23.04 23.29 24,767,160 -0.17(-0.72%)
Jun 08, 2015 24.11 24.11 23.31 23.46 31,992,636 -0.92(-3.76%)
Jun 05, 2015 24.10 24.41 24.06 24.38 26,187,934 +0.29(+1.18%)
Jun 04, 2015 23.82 24.12 23.80 24.10 20,028,682 +0.19(+0.77%)
Jun 03, 2015 24.05 24.10 23.72 23.91 20,523,436 +0.00(+0.02%)
Jun 02, 2015 23.95 24.31 23.87 23.91 18,391,694 -0.22(-0.90%)
Jun 01, 2015 23.73 24.31 23.73 24.12 36,554,828 +0.46(+1.96%)
May 29, 2015 23.39 23.77 23.27 23.66 38,071,548 +0.31(+1.32%)
May 28, 2015 22.84 23.50 22.73 23.35 23,312,066 +0.46(+1.99%)
May 27, 2015 22.70 22.99 22.60 22.90 11,095,027 +0.25(+1.12%)
May 26, 2015 23.15 23.16 22.57 22.65 16,362,806 -0.38(-1.67%)
May 22, 2015 23.03 23.03 23.03 23.03 27,989,284 -0.01(-0.03%)
May 21, 2015 22.75 23.11 22.75 23.04 13,339,206 +0.23(+1.00%)
May 20, 2015 22.93 22.98 22.60 22.81 12,715,885 -0.04(-0.17%)
May 19, 2015 23.00 23.03 22.83 22.85 7,629,897 -0.08(-0.35%)
May 18, 2015 22.84 23.01 22.81 22.93 10,209,427 +0.02(+0.08%)
May 15, 2015 23.19 23.46 22.89 22.91 16,031,410 -0.27(-1.15%)
May 14, 2015 22.84 23.18 22.73 23.18 15,841,818 +0.50(+2.19%)
May 13, 2015 22.57 22.90 22.38 22.68 16,530,661 +0.20(+0.87%)
May 12, 2015 22.30 22.59 22.20 22.48 11,829,104 -0.02(-0.07%)
May 11, 2015 22.69 22.82 22.44 22.50 11,827,183 -0.19(-0.82%)
May 08, 2015 22.61 22.74 22.55 22.68 12,500,344 +0.33(+1.48%)
May 07, 2015 22.17 22.45 22.10 22.35 17,182,770 +0.18(+0.82%)
May 06, 2015 22.29 22.41 21.95 22.17 18,190,522 -0.17(-0.77%)
May 05, 2015 22.66 22.76 22.32 22.34 20,430,994 -0.45(-1.99%)
May 04, 2015 22.81 22.94 22.70 22.79 10,701,025 -0.07(-0.31%)
May 01, 2015 22.47 22.88 22.37 22.86 17,772,348 +0.40(+1.78%)
Apr 30, 2015 22.59 22.75 22.34 22.47 16,301,130 -0.24(-1.05%)
Apr 29, 2015 22.79 23.00 22.59 22.70 18,857,980 -0.23(-1.01%)
Apr 28, 2015 22.74 23.19 22.66 22.94 24,490,320 +0.15(+0.66%)
Apr 27, 2015 22.77 22.86 22.64 22.79 17,897,958 -0.04(-0.19%)
Apr 24, 2015 22.79 23.13 22.72 22.83 22,539,954 +0.12(+0.53%)
Apr 23, 2015 22.91 23.08 22.56 22.71 40,719,568 +0.83(+3.77%)
Apr 22, 2015 21.74 21.96 21.68 21.88 28,597,520 +0.13(+0.59%)
Apr 21, 2015 21.78 21.85 21.61 21.75 19,290,420 +0.13(+0.62%)
Apr 20, 2015 21.59 21.77 21.37 21.62 22,538,576 +0.11(+0.50%)
Apr 17, 2015 21.72 21.78 21.36 21.51 23,130,872 -0.48(-2.18%)
Apr 16, 2015 21.98 22.13 21.85 21.99 11,449,586 +0.01(+0.04%)
Apr 15, 2015 21.97 22.09 21.85 21.99 13,428,485 +0.03(+0.11%)
Apr 14, 2015 21.90 22.02 21.74 21.96 13,156,665 +0.00(+0.02%)
Apr 13, 2015 22.04 22.45 21.90 21.96 18,206,912 -0.15(-0.70%)
Apr 10, 2015 22.14 22.25 22.01 22.11 13,211,601 +0.13(+0.58%)
Apr 09, 2015 22.02 22.15 21.79 21.98 12,629,142 -0.04(-0.18%)
Apr 08, 2015 22.05 22.22 21.84 22.02 17,830,832 +0.01(+0.05%)
Apr 07, 2015 22.02 22.33 21.93 22.01 17,738,110 +0.10(+0.46%)
Apr 06, 2015 21.40 22.04 21.38 21.91 16,051,070 -0.03(-0.16%)
Apr 02, 2015 22.00 21.95 21.95 21.95 21,834,390 -0.08(-0.38%)
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.