Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 23.39 23.78 23.28 23.67 38,059,248 +0.31(+1.32%)
May 28, 2015 22.85 23.50 22.74 23.36 23,304,536 +0.46(+1.99%)
May 27, 2015 22.70 23.00 22.61 22.91 11,091,443 +0.25(+1.12%)
May 26, 2015 23.16 23.16 22.58 22.65 16,357,520 -0.38(-1.67%)
May 22, 2015 23.04 23.04 23.04 23.04 27,980,242 -0.01(-0.03%)
May 21, 2015 22.76 23.12 22.76 23.04 13,334,897 +0.23(+1.00%)
May 20, 2015 22.94 22.99 22.61 22.82 12,711,777 -0.04(-0.17%)
May 19, 2015 23.01 23.04 22.84 22.85 7,627,433 -0.08(-0.35%)
May 18, 2015 22.84 23.02 22.82 22.94 10,206,129 +0.02(+0.08%)
May 15, 2015 23.20 23.46 22.90 22.92 16,026,232 -0.27(-1.15%)
May 14, 2015 22.85 23.19 22.74 23.18 15,836,701 +0.50(+2.19%)
May 13, 2015 22.58 22.91 22.39 22.69 16,525,321 +0.20(+0.88%)
May 12, 2015 22.31 22.60 22.21 22.49 11,825,283 -0.02(-0.07%)
May 11, 2015 22.70 22.83 22.45 22.50 11,823,362 -0.19(-0.82%)
May 08, 2015 22.62 22.75 22.55 22.69 12,496,306 +0.33(+1.48%)
May 07, 2015 22.18 22.46 22.10 22.36 17,177,220 +0.18(+0.82%)
May 06, 2015 22.30 22.42 21.96 22.18 18,184,646 -0.17(-0.77%)
May 05, 2015 22.67 22.77 22.33 22.35 20,424,396 -0.45(-1.99%)
May 04, 2015 22.81 22.94 22.71 22.80 10,697,568 -0.07(-0.31%)
May 01, 2015 22.47 22.89 22.38 22.87 17,766,606 +0.40(+1.78%)
Apr 30, 2015 22.59 22.76 22.35 22.47 16,295,864 -0.24(-1.05%)
Apr 29, 2015 22.80 23.01 22.60 22.71 18,851,888 -0.23(-1.01%)
Apr 28, 2015 22.74 23.20 22.67 22.94 24,482,410 +0.15(+0.66%)
Apr 27, 2015 22.78 22.86 22.65 22.79 17,892,176 -0.04(-0.19%)
Apr 24, 2015 22.80 23.14 22.72 22.84 22,532,674 +0.12(+0.53%)
Apr 23, 2015 22.92 23.09 22.57 22.72 40,706,412 +0.83(+3.77%)
Apr 22, 2015 21.75 21.97 21.68 21.89 28,588,282 +0.13(+0.59%)
Apr 21, 2015 21.79 21.86 21.62 21.76 19,284,190 +0.13(+0.62%)
Apr 20, 2015 21.60 21.77 21.38 21.63 22,531,294 +0.11(+0.50%)
Apr 17, 2015 21.73 21.79 21.37 21.52 23,123,402 -0.48(-2.18%)
Apr 16, 2015 21.98 22.14 21.85 22.00 11,445,887 +0.01(+0.04%)
Apr 15, 2015 21.98 22.10 21.86 21.99 13,424,147 +0.03(+0.11%)
Apr 14, 2015 21.91 22.03 21.74 21.97 13,152,415 +0.00(+0.02%)
Apr 13, 2015 22.05 22.46 21.91 21.96 18,201,030 -0.15(-0.70%)
Apr 10, 2015 22.15 22.25 22.02 22.12 13,207,333 +0.13(+0.58%)
Apr 09, 2015 22.03 22.16 21.79 21.99 12,625,063 -0.04(-0.18%)
Apr 08, 2015 22.06 22.22 21.84 22.03 17,825,072 +0.01(+0.05%)
Apr 07, 2015 22.03 22.34 21.94 22.02 17,732,382 +0.10(+0.46%)
Apr 06, 2015 21.41 22.05 21.39 21.92 16,045,885 -0.03(-0.16%)
Apr 02, 2015 22.01 21.95 21.95 21.95 21,827,338 -0.08(-0.38%)
Apr 01, 2015 22.11 22.27 21.92 22.04 12,804,566 -0.21(-0.95%)
Mar 31, 2015 22.26 22.52 22.25 22.25 12,593,466 -0.09(-0.42%)
Mar 30, 2015 22.28 22.53 22.27 22.34 12,347,658 +0.11(+0.51%)
Mar 27, 2015 22.12 22.36 22.10 22.23 15,729,039 +0.04(+0.20%)
Mar 26, 2015 22.20 22.40 22.09 22.19 16,976,072 -0.21(-0.94%)
Mar 25, 2015 23.00 23.00 22.38 22.40 27,434,428 -0.56(-2.44%)
Mar 24, 2015 22.50 23.15 22.49 22.96 32,463,854 +0.34(+1.52%)
Mar 23, 2015 22.34 22.84 22.34 22.61 19,228,298 +0.27(+1.19%)
Mar 20, 2015 22.45 22.60 22.35 22.35 55,955,052 +0.02(+0.09%)
Mar 19, 2015 21.91 22.50 21.87 22.32 35,186,992 -0.21(-0.94%)
Mar 18, 2015 22.90 22.90 22.25 22.54 40,574,712 -0.41(-1.79%)
Mar 17, 2015 22.97 23.10 22.70 22.95 17,864,014 -0.03(-0.13%)
Mar 16, 2015 22.96 23.14 22.80 22.98 16,395,126 +0.19(+0.85%)
Mar 13, 2015 23.16 23.16 22.61 22.79 20,394,754 -0.13(-0.57%)
Mar 12, 2015 23.17 23.20 22.79 22.92 19,249,196 -0.10(-0.44%)
Mar 11, 2015 22.89 23.22 22.89 23.02 27,998,094 +0.18(+0.79%)
Mar 10, 2015 23.16 23.34 22.78 22.84 40,817,040 -0.62(-2.62%)
Mar 09, 2015 23.09 23.50 23.04 23.45 35,707,800 +0.36(+1.56%)
Mar 06, 2015 22.80 23.33 22.77 23.09 35,788,244 +0.30(+1.34%)
Mar 05, 2015 22.48 22.87 22.48 22.79 17,843,494 +0.30(+1.32%)
Mar 04, 2015 22.32 22.68 22.22 22.49 15,012,125 +0.02(+0.09%)
Mar 03, 2015 22.51 22.62 22.38 22.47 12,712,635 -0.05(-0.21%)
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.