Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 22.42 22.55 21.97 22.12 17,181,366 -0.39(-1.72%)
Apr 29, 2015 22.62 22.92 22.44 22.51 10,571,760 -0.31(-1.34%)
Apr 28, 2015 22.64 22.91 22.56 22.81 9,193,150 +0.06(+0.27%)
Apr 27, 2015 23.11 23.11 22.67 22.75 8,230,669 -0.27(-1.17%)
Apr 24, 2015 22.84 23.18 22.77 23.02 6,985,829 +0.17(+0.74%)
Apr 23, 2015 22.66 22.92 22.61 22.85 7,691,214 +0.22(+0.96%)
Apr 22, 2015 22.71 22.77 22.50 22.64 8,320,590 -0.02(-0.11%)
Apr 21, 2015 22.90 23.05 22.61 22.66 8,946,836 -0.24(-1.05%)
Apr 20, 2015 22.65 23.08 22.60 22.90 11,037,434 +0.30(+1.31%)
Apr 17, 2015 22.63 22.85 22.52 22.61 6,814,429 -0.13(-0.59%)
Apr 16, 2015 22.75 22.88 22.56 22.74 7,723,574 -0.09(-0.40%)
Apr 15, 2015 22.93 23.15 22.83 22.83 7,343,052 -0.04(-0.17%)
Apr 14, 2015 22.83 22.97 22.77 22.87 4,758,495 +0.13(+0.59%)
Apr 13, 2015 22.90 22.97 22.71 22.74 5,461,037 -0.25(-1.10%)
Apr 10, 2015 22.85 23.05 22.78 22.99 4,259,558 +0.20(+0.86%)
Apr 09, 2015 22.77 22.81 22.56 22.79 6,025,959 -0.01(-0.03%)
Apr 08, 2015 22.78 22.87 22.64 22.80 6,514,187 -0.05(-0.24%)
Apr 07, 2015 23.10 23.18 22.83 22.86 4,754,571 -0.27(-1.18%)
Apr 06, 2015 23.06 23.37 23.04 23.13 7,650,586 +0.17(+0.75%)
Apr 02, 2015 22.96 22.96 22.96 0 -0.00(-0.01%)
Apr 01, 2015 22.78 23.05 22.54 22.96 8,633,481 +0.16(+0.68%)
Mar 31, 2015 22.89 23.00 22.66 22.80 10,455,060 -0.15(-0.66%)
Mar 30, 2015 22.86 23.02 22.74 22.95 7,245,470 +0.26(+1.16%)
Mar 27, 2015 22.56 22.80 22.52 22.69 6,921,985 +0.18(+0.80%)
Mar 26, 2015 22.53 22.74 22.42 22.51 7,815,598 -0.15(-0.68%)
Mar 25, 2015 22.98 23.06 22.67 22.67 7,762,892 -0.31(-1.35%)
Mar 24, 2015 23.09 23.31 22.96 22.98 9,621,536 -0.20(-0.85%)
Mar 23, 2015 23.03 23.27 23.03 23.17 11,039,615 -0.05(-0.24%)
Mar 20, 2015 23.22 23.43 22.97 23.23 31,276,468 +0.11(+0.48%)
Mar 19, 2015 23.34 23.55 23.00 23.12 13,003,237 -0.31(-1.33%)
Mar 18, 2015 22.63 23.54 22.57 23.43 17,302,164 +0.79(+3.51%)
Mar 17, 2015 22.57 22.79 22.51 22.63 9,824,237 +0.07(+0.30%)
Mar 16, 2015 22.30 22.78 22.27 22.57 15,609,965 +0.52(+2.35%)
Mar 13, 2015 21.99 22.13 21.81 22.05 15,143,141 +0.02(+0.09%)
Mar 12, 2015 21.65 22.19 21.63 22.03 14,828,572 +0.56(+2.59%)
Mar 11, 2015 21.60 21.71 21.37 21.47 10,355,854 -0.00(-0.01%)
Mar 10, 2015 21.36 21.82 21.36 21.48 15,645,866 -0.21(-0.95%)
Mar 09, 2015 21.65 21.82 21.60 21.68 11,138,785 +0.05(+0.23%)
Mar 06, 2015 22.10 22.10 21.53 21.63 14,250,528 -0.75(-3.36%)
Mar 05, 2015 22.32 22.56 22.27 22.38 8,974,419 +0.16(+0.73%)
Mar 04, 2015 22.37 22.15 22.22 13,591,853 -0.12(-0.54%)
Mar 03, 2015 22.39 22.34 9,167,447 +0.09(+0.39%)
Mar 02, 2015 22.67 22.66 22.07 22.25 11,303,820 -0.42(-1.86%)
Feb 27, 2015 22.75 22.80 22.56 22.67 7,441,451 -0.00(-0.02%)
Feb 26, 2015 22.81 22.89 22.62 22.68 7,956,062 -0.07(-0.29%)
Feb 25, 2015 23.06 23.11 22.68 22.74 9,243,848 -0.46(-1.99%)
Feb 24, 2015 23.13 23.42 23.07 23.21 8,550,329 +0.02(+0.08%)
Feb 23, 2015 23.13 23.24 23.03 23.19 7,150,653 +0.09(+0.37%)
Feb 20, 2015 23.02 23.18 22.81 23.10 7,775,314 +0.04(+0.16%)
Feb 19, 2015 23.40 23.40 22.98 23.06 14,950,560 -0.23(-1.00%)
Feb 18, 2015 22.64 23.31 22.62 23.30 11,014,097 +0.67(+2.97%)
Feb 17, 2015 22.64 22.92 22.47 22.62 13,054,670 -0.04(-0.19%)
Feb 13, 2015 22.67 22.67 22.67 0 -0.38(-1.63%)
Feb 12, 2015 22.98 23.05 22.72 23.04 10,787,120 +0.06(+0.27%)
Feb 11, 2015 23.45 23.46 22.94 22.98 9,737,084 -0.61(-2.57%)
Feb 10, 2015 22.93 23.64 22.87 23.59 15,525,304 +0.72(+3.17%)
Feb 09, 2015 23.11 23.27 22.79 22.86 9,476,056 -0.28(-1.21%)
Feb 06, 2015 23.91 23.93 22.98 23.14 10,044,459 -0.86(-3.56%)
Feb 05, 2015 24.02 24.08 23.81 24.00 5,978,759 +0.06(+0.25%)
Feb 04, 2015 24.06 24.20 23.87 23.94 7,148,308 -0.18(-0.73%)
Feb 03, 2015 24.07 24.17 23.88 24.12 9,876,267 +0.04(+0.15%)
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.