Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 21.71 21.78 21.52 21.70 51,934,860 +0.21(+0.98%)
Jun 29, 2015 21.75 21.85 21.45 21.49 55,053,300 -0.41(-1.88%)
Jun 26, 2015 22.09 22.17 21.75 21.91 52,489,580 -0.10(-0.45%)
Jun 25, 2015 21.90 22.17 21.82 22.00 44,743,760 -0.04(-0.17%)
Jun 24, 2015 22.25 22.32 22.01 22.04 52,399,860 -0.26(-1.15%)
Jun 23, 2015 21.78 22.35 21.68 22.30 64,892,940 +0.48(+2.22%)
Jun 22, 2015 21.85 21.96 21.71 21.81 36,465,340 +0.07(+0.32%)
Jun 19, 2015 22.01 22.25 21.66 21.75 89,901,736 -0.22(-1.02%)
Jun 18, 2015 21.52 21.99 21.47 21.97 67,554,880 +0.58(+2.71%)
Jun 17, 2015 21.42 21.57 21.24 21.39 43,717,380 +0.03(+0.13%)
Jun 16, 2015 21.21 21.40 21.13 21.36 45,942,280 +0.18(+0.85%)
Jun 15, 2015 21.38 21.40 21.13 21.18 41,002,480 -0.31(-1.45%)
Jun 12, 2015 21.56 21.62 21.41 21.50 41,087,700 -0.15(-0.70%)
Jun 11, 2015 21.61 21.94 21.57 21.65 58,445,060 +0.11(+0.51%)
Jun 10, 2015 21.32 21.61 21.28 21.54 43,443,660 +0.26(+1.24%)
Jun 09, 2015 21.15 21.37 20.96 21.27 45,767,600 +0.10(+0.47%)
Jun 08, 2015 21.28 21.34 21.07 21.18 43,450,100 -0.17(-0.81%)
Jun 05, 2015 21.48 21.54 21.32 21.35 38,157,100 -0.19(-0.89%)
Jun 04, 2015 21.72 21.84 21.46 21.54 50,206,620 -0.29(-1.33%)
Jun 03, 2015 21.72 21.92 21.65 21.83 54,557,780 +0.28(+1.30%)
Jun 02, 2015 21.50 21.66 21.31 21.55 33,396,900 +0.00(+0.02%)
Jun 01, 2015 21.52 21.66 21.31 21.55 45,065,180 +0.08(+0.39%)
May 29, 2015 21.36 21.62 21.36 21.46 60,321,200 +0.13(+0.62%)
May 28, 2015 21.49 21.57 21.27 21.33 38,235,360 -0.24(-1.12%)
May 27, 2015 21.37 21.59 21.25 21.57 44,608,060 +0.30(+1.40%)
May 26, 2015 21.31 21.35 21.10 21.27 44,882,500 -0.11(-0.51%)
May 22, 2015 21.58 21.38 21.38 21.38 40,412,000 -0.20(-0.93%)
May 21, 2015 21.40 21.84 21.40 21.58 82,395,496 +0.39(+1.83%)
May 20, 2015 21.03 21.36 20.92 21.19 43,923,180 +0.11(+0.51%)
May 19, 2015 21.24 21.41 21.03 21.09 49,300,400 -0.18(-0.83%)
May 18, 2015 21.30 21.36 21.07 21.26 47,804,080 -0.04(-0.18%)
May 15, 2015 21.40 21.50 21.21 21.30 84,806,120 -0.31(-1.45%)
May 14, 2015 21.47 21.65 21.35 21.61 37,769,540 +0.27(+1.27%)
May 13, 2015 21.50 21.68 21.29 21.34 39,915,520 -0.21(-0.96%)
May 12, 2015 21.55 21.66 21.34 21.55 38,955,800 -0.09(-0.42%)
May 11, 2015 21.63 21.95 21.57 21.64 47,865,040 -0.04(-0.19%)
May 08, 2015 21.54 21.76 21.51 21.68 58,176,760 +0.34(+1.60%)
May 07, 2015 21.21 21.42 21.14 21.34 55,316,140 +0.39(+1.86%)
May 06, 2015 21.07 21.14 20.73 20.95 51,049,080 -0.10(-0.50%)
May 05, 2015 21.14 21.38 21.05 21.06 57,116,780 -0.09(-0.44%)
May 04, 2015 21.24 21.49 21.12 21.15 45,401,220 +0.01(+0.04%)
May 01, 2015 21.19 21.28 20.80 21.14 71,316,480 +0.05(+0.26%)
Apr 30, 2015 21.36 21.59 20.96 21.09 72,955,920 -0.38(-1.77%)
Apr 29, 2015 21.34 21.71 21.30 21.47 72,430,056 +0.00(+0.01%)
Apr 28, 2015 21.93 21.95 21.40 21.47 82,806,656 -0.46(-2.11%)
Apr 27, 2015 22.19 22.35 21.87 21.93 108,599,496 -0.33(-1.47%)
Apr 24, 2015 21.95 22.63 21.95 22.25 343,538,080 +2.76(+14.13%)
Apr 23, 2015 19.51 19.59 19.31 19.50 158,916,624 +0.01(+0.05%)
Apr 22, 2015 19.60 19.71 19.40 19.49 69,464,880 -0.07(-0.35%)
Apr 21, 2015 19.57 19.73 19.34 19.56 92,866,880 +0.08(+0.43%)
Apr 20, 2015 18.93 19.60 18.85 19.48 100,235,640 +0.70(+3.71%)
Apr 17, 2015 19.13 19.18 18.72 18.78 76,793,280 -0.52(-2.71%)
Apr 16, 2015 19.18 19.37 19.18 19.30 41,607,360 +0.13(+0.68%)
Apr 15, 2015 19.23 19.29 19.08 19.17 38,647,340 -0.08(-0.43%)
Apr 14, 2015 19.18 19.39 19.06 19.26 51,647,140 +0.14(+0.72%)
Apr 13, 2015 19.18 19.26 19.01 19.12 37,888,860 -0.01(-0.08%)
Apr 10, 2015 19.22 19.36 19.07 19.13 51,470,380 -0.04(-0.23%)
Apr 09, 2015 19.03 19.22 18.94 19.18 47,838,420 +0.12(+0.61%)
Apr 08, 2015 18.73 19.08 18.73 19.06 52,728,680 +0.34(+1.81%)
Apr 07, 2015 18.81 18.97 18.70 18.72 39,096,040 -0.13(-0.70%)
Apr 06, 2015 18.50 19.01 18.47 18.85 61,013,180 +0.24(+1.29%)
Apr 02, 2015 18.52 18.61 18.61 18.61 37,506,000 +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.