Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 22.81 22.96 22.58 22.85 4,003,536 -0.04(-0.19%)
May 28, 2015 23.12 23.12 22.81 22.89 2,377,920 -0.22(-0.96%)
May 27, 2015 23.12 23.22 22.88 23.12 4,427,102 +0.04(+0.15%)
May 26, 2015 23.27 23.27 23.06 23.08 5,711,878 -0.24(-1.02%)
May 22, 2015 23.19 23.32 23.32 23.32 4,393,840 +0.19(+0.84%)
May 21, 2015 22.73 23.26 22.71 23.12 5,593,213 +0.32(+1.40%)
May 20, 2015 22.71 22.83 22.45 22.81 4,740,790 +0.12(+0.51%)
May 19, 2015 22.92 22.93 22.47 22.69 5,993,467 -0.24(-1.03%)
May 18, 2015 23.42 23.59 22.83 22.93 3,963,605 -0.58(-2.49%)
May 15, 2015 23.29 23.65 23.27 23.51 4,433,634 +0.19(+0.82%)
May 14, 2015 22.93 23.35 22.75 23.32 4,710,874 +0.49(+2.14%)
May 13, 2015 23.45 23.45 22.71 22.83 5,869,976 -0.62(-2.64%)
May 12, 2015 23.75 23.81 23.44 23.45 3,735,795 -0.45(-1.90%)
May 11, 2015 23.62 23.98 23.45 23.90 4,750,141 +0.22(+0.94%)
May 08, 2015 23.56 23.79 23.55 23.68 6,284,181 +0.27(+1.17%)
May 07, 2015 23.66 23.81 23.36 23.41 6,149,439 -0.32(-1.36%)
May 06, 2015 24.09 24.09 23.61 23.73 5,609,295 -0.37(-1.52%)
May 05, 2015 24.34 24.42 23.93 24.09 3,845,007 -0.19(-0.79%)
May 04, 2015 24.47 24.66 24.22 24.29 4,160,584 -0.15(-0.62%)
May 01, 2015 24.56 24.76 24.28 24.44 5,272,354 -0.13(-0.51%)
Apr 30, 2015 24.67 24.86 24.48 24.57 5,103,925 -0.24(-0.95%)
Apr 29, 2015 24.82 24.94 24.57 24.80 5,431,759 -0.16(-0.65%)
Apr 28, 2015 24.95 25.12 24.75 24.96 8,918,988 -0.16(-0.64%)
Apr 27, 2015 26.38 26.44 25.06 25.12 14,140,577 -1.22(-4.64%)
Apr 24, 2015 26.13 26.55 25.79 26.35 21,267,276 +1.12(+4.43%)
Apr 23, 2015 24.74 25.32 24.74 25.23 11,633,149 +0.49(+1.97%)
Apr 22, 2015 23.82 24.78 23.68 24.74 15,249,562 +0.99(+4.19%)
Apr 21, 2015 23.30 23.77 23.28 23.75 10,167,513 +0.00(+0.00%)
Apr 20, 2015 23.40 23.77 22.87 23.75 10,274,356 +0.41(+1.78%)
Apr 17, 2015 23.56 23.89 22.25 23.33 32,079,344 +1.29(+5.84%)
Apr 16, 2015 22.57 22.75 21.55 22.04 12,455,923 -0.09(-0.39%)
Apr 15, 2015 21.50 22.27 21.47 22.13 10,471,200 +0.71(+3.30%)
Apr 14, 2015 21.16 21.56 20.95 21.43 6,442,252 +0.22(+1.03%)
Apr 13, 2015 21.19 21.44 21.02 21.21 4,230,818 +0.07(+0.33%)
Apr 10, 2015 21.18 21.36 20.98 21.14 4,359,987 -0.03(-0.16%)
Apr 09, 2015 20.90 21.21 20.82 21.17 5,558,358 +0.29(+1.38%)
Apr 08, 2015 20.85 20.97 20.63 20.88 4,718,818 +0.03(+0.17%)
Apr 07, 2015 20.87 21.02 20.53 20.85 12,516,897 -0.09(-0.42%)
Apr 06, 2015 20.20 21.07 20.13 20.94 15,303,229 +1.18(+5.96%)
Apr 02, 2015 20.08 19.76 19.76 19.76 7,409,901 -0.38(-1.86%)
Apr 01, 2015 19.93 20.19 19.86 20.13 5,749,563 +0.20(+1.01%)
Mar 31, 2015 19.81 20.11 19.66 19.93 7,119,706 +0.17(+0.88%)
Mar 30, 2015 19.82 19.94 19.65 19.76 5,917,300 +0.03(+0.18%)
Mar 27, 2015 19.80 20.00 19.58 19.72 9,092,143 -0.13(-0.64%)
Mar 26, 2015 20.08 20.14 19.76 19.85 7,847,586 -0.31(-1.51%)
Mar 25, 2015 20.32 20.40 19.97 20.16 9,933,192 -0.33(-1.60%)
Mar 24, 2015 21.02 21.16 20.47 20.48 7,150,063 -0.61(-2.90%)
Mar 23, 2015 20.94 21.38 20.81 21.09 7,302,381 +0.16(+0.75%)
Mar 20, 2015 20.85 20.97 20.65 20.94 13,118,575 +0.21(+0.99%)
Mar 19, 2015 20.84 20.95 20.58 20.73 6,557,498 -0.17(-0.81%)
Mar 18, 2015 21.34 21.40 20.73 20.90 9,873,726 -0.42(-1.96%)
Mar 17, 2015 21.67 21.73 21.23 21.32 5,732,132 -0.53(-2.42%)
Mar 16, 2015 21.97 22.13 21.65 21.85 3,140,964 +0.00(+0.02%)
Mar 13, 2015 22.29 22.32 21.68 21.84 5,369,573 -0.54(-2.40%)
Mar 12, 2015 21.62 22.72 21.57 22.38 7,160,619 +0.90(+4.20%)
Mar 11, 2015 21.85 21.95 21.47 21.48 3,997,141 -0.35(-1.60%)
Mar 10, 2015 22.18 22.20 21.82 21.83 3,481,371 -0.46(-2.07%)
Mar 09, 2015 22.35 22.44 22.14 22.29 3,462,157 -0.07(-0.31%)
Mar 06, 2015 22.71 22.73 22.28 22.36 3,582,922 -0.39(-1.73%)
Mar 05, 2015 23.02 23.11 22.68 22.75 3,911,676 -0.27(-1.16%)
Mar 04, 2015 23.45 23.47 22.85 23.02 3,690,829 -0.45(-1.91%)
Mar 03, 2015 23.21 23.59 23.14 23.47 5,132,614 +0.30(+1.28%)
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.