Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 21.66 21.73 21.47 21.65 52,056,988 +0.21(+0.98%)
Jun 29, 2015 21.70 21.80 21.40 21.44 55,182,760 -0.41(-1.88%)
Jun 26, 2015 22.04 22.12 21.70 21.85 52,613,012 -0.10(-0.45%)
Jun 25, 2015 21.85 22.12 21.77 21.95 44,848,976 -0.04(-0.17%)
Jun 24, 2015 22.20 22.27 21.96 21.99 52,523,080 -0.26(-1.15%)
Jun 23, 2015 21.73 22.30 21.63 22.25 65,045,540 +0.48(+2.22%)
Jun 22, 2015 21.80 21.91 21.66 21.76 36,551,088 +0.07(+0.31%)
Jun 19, 2015 21.96 22.20 21.61 21.70 90,113,144 -0.22(-1.02%)
Jun 18, 2015 21.46 21.93 21.42 21.92 67,713,736 +0.58(+2.71%)
Jun 17, 2015 21.37 21.52 21.19 21.34 43,820,184 +0.03(+0.13%)
Jun 16, 2015 21.16 21.35 21.08 21.31 46,050,316 +0.18(+0.85%)
Jun 15, 2015 21.33 21.35 21.08 21.13 41,098,900 -0.31(-1.45%)
Jun 12, 2015 21.51 21.57 21.36 21.45 41,184,320 -0.15(-0.70%)
Jun 11, 2015 21.56 21.89 21.52 21.60 58,582,496 +0.11(+0.51%)
Jun 10, 2015 21.27 21.56 21.23 21.49 43,545,820 +0.26(+1.24%)
Jun 09, 2015 21.10 21.32 20.91 21.22 45,875,224 +0.10(+0.47%)
Jun 08, 2015 21.23 21.29 21.02 21.13 43,552,276 -0.17(-0.81%)
Jun 05, 2015 21.43 21.49 21.27 21.30 38,246,828 -0.19(-0.89%)
Jun 04, 2015 21.67 21.79 21.41 21.49 50,324,684 -0.29(-1.33%)
Jun 03, 2015 21.67 21.87 21.60 21.78 54,686,076 +0.28(+1.30%)
Jun 02, 2015 21.45 21.61 21.26 21.50 33,475,434 +0.00(+0.02%)
Jun 01, 2015 21.47 21.61 21.26 21.50 45,171,152 +0.08(+0.39%)
May 29, 2015 21.31 21.57 21.31 21.41 60,463,048 +0.13(+0.62%)
May 28, 2015 21.44 21.52 21.22 21.28 38,325,272 -0.24(-1.12%)
May 27, 2015 21.32 21.54 21.20 21.52 44,712,956 +0.30(+1.40%)
May 26, 2015 21.26 21.30 21.05 21.22 44,988,044 -0.11(-0.50%)
May 22, 2015 21.53 21.33 21.33 21.33 40,507,032 -0.20(-0.93%)
May 21, 2015 21.35 21.79 21.35 21.53 82,589,256 +0.39(+1.83%)
May 20, 2015 20.98 21.30 20.87 21.14 44,026,468 +0.11(+0.51%)
May 19, 2015 21.19 21.36 20.98 21.04 49,416,332 -0.18(-0.83%)
May 18, 2015 21.25 21.31 21.02 21.21 47,916,492 -0.04(-0.18%)
May 15, 2015 21.35 21.45 21.17 21.25 85,005,544 -0.31(-1.45%)
May 14, 2015 21.42 21.60 21.30 21.56 37,858,356 +0.27(+1.27%)
May 13, 2015 21.45 21.63 21.24 21.29 40,009,384 -0.21(-0.96%)
May 12, 2015 21.50 21.61 21.29 21.50 39,047,408 -0.09(-0.42%)
May 11, 2015 21.57 21.90 21.52 21.59 47,977,596 -0.04(-0.19%)
May 08, 2015 21.49 21.71 21.46 21.63 58,313,564 +0.34(+1.60%)
May 07, 2015 21.16 21.37 21.09 21.29 55,446,220 +0.39(+1.86%)
May 06, 2015 21.02 21.09 20.68 20.91 51,169,124 -0.10(-0.50%)
May 05, 2015 21.09 21.33 21.00 21.01 57,251,092 -0.09(-0.44%)
May 04, 2015 21.19 21.44 21.07 21.10 45,507,984 +0.01(+0.04%)
May 01, 2015 21.14 21.23 20.76 21.09 71,484,184 +0.05(+0.26%)
Apr 30, 2015 21.31 21.54 20.91 21.04 73,127,480 -0.38(-1.77%)
Apr 29, 2015 21.29 21.66 21.25 21.42 72,600,384 +0.00(+0.01%)
Apr 28, 2015 21.87 21.90 21.35 21.42 83,001,384 -0.46(-2.11%)
Apr 27, 2015 22.14 22.30 21.82 21.88 108,854,880 -0.33(-1.47%)
Apr 24, 2015 21.90 22.58 21.90 22.20 344,345,920 +2.75(+14.13%)
Apr 23, 2015 19.46 19.55 19.26 19.45 159,290,320 +0.01(+0.05%)
Apr 22, 2015 19.55 19.67 19.35 19.44 69,628,232 -0.07(-0.35%)
Apr 21, 2015 19.52 19.68 19.29 19.51 93,085,264 +0.08(+0.43%)
Apr 20, 2015 18.88 19.55 18.81 19.43 100,471,352 +0.70(+3.71%)
Apr 17, 2015 19.09 19.13 18.68 18.73 76,973,864 -0.52(-2.71%)
Apr 16, 2015 19.14 19.33 19.13 19.26 41,705,200 +0.13(+0.68%)
Apr 15, 2015 19.19 19.24 19.04 19.13 38,738,220 -0.08(-0.43%)
Apr 14, 2015 19.13 19.34 19.02 19.21 51,768,592 +0.14(+0.72%)
Apr 13, 2015 19.13 19.22 18.96 19.07 37,977,956 -0.01(-0.08%)
Apr 10, 2015 19.17 19.31 19.02 19.09 51,591,416 -0.04(-0.23%)
Apr 09, 2015 18.99 19.18 18.90 19.13 47,950,912 +0.12(+0.61%)
Apr 08, 2015 18.69 19.03 18.69 19.02 52,852,672 +0.34(+1.81%)
Apr 07, 2015 18.76 18.92 18.66 18.68 39,187,976 -0.13(-0.70%)
Apr 06, 2015 18.46 18.97 18.42 18.81 61,156,656 +0.24(+1.29%)
Apr 02, 2015 18.48 18.57 18.57 18.57 37,594,196 +0.10(+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.