Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 24.06 24.19 23.75 23.79 1,426,970 -0.27(-1.12%)
May 28, 2015 24.04 24.20 23.88 24.06 925,764 -0.04(-0.17%)
May 27, 2015 24.03 24.19 23.94 24.10 793,104 +0.11(+0.46%)
May 26, 2015 24.21 24.21 23.93 23.99 783,320 -0.27(-1.11%)
May 22, 2015 24.10 24.26 24.26 24.26 818,300 +0.09(+0.37%)
May 21, 2015 24.45 24.50 24.05 24.17 876,370 -0.25(-1.02%)
May 20, 2015 24.47 24.59 24.33 24.42 1,024,099 +0.01(+0.04%)
May 19, 2015 24.53 24.70 24.39 24.41 967,775 -0.21(-0.85%)
May 18, 2015 24.40 24.70 24.29 24.62 1,659,770 +0.17(+0.70%)
May 15, 2015 24.12 24.50 24.09 24.45 1,614,189 +0.40(+1.66%)
May 14, 2015 23.57 24.06 23.57 24.05 1,015,644 +0.58(+2.47%)
May 13, 2015 23.88 24.09 23.42 23.47 919,316 -0.32(-1.35%)
May 12, 2015 23.46 23.90 23.25 23.79 1,329,236 +0.18(+0.76%)
May 11, 2015 23.75 24.02 23.46 23.61 1,104,869 -0.16(-0.67%)
May 08, 2015 23.49 23.98 23.42 23.77 895,011 +0.56(+2.41%)
May 07, 2015 22.78 23.25 22.69 23.21 2,422,582 +0.44(+1.93%)
May 06, 2015 22.85 22.93 22.59 22.77 1,433,532 -0.13(-0.57%)
May 05, 2015 23.35 23.46 22.79 22.90 1,490,289 -0.56(-2.39%)
May 04, 2015 23.71 23.90 23.44 23.46 1,598,410 -0.12(-0.51%)
May 01, 2015 23.12 23.84 22.96 23.58 1,778,149 +0.51(+2.21%)
Apr 30, 2015 22.96 23.32 22.85 23.07 2,619,622 +0.01(+0.04%)
Apr 29, 2015 23.68 23.85 23.06 23.06 3,409,975 -0.85(-3.56%)
Apr 28, 2015 23.74 23.91 23.52 23.91 1,520,896 +0.15(+0.63%)
Apr 27, 2015 23.80 24.08 23.68 23.76 1,732,777 -0.03(-0.13%)
Apr 24, 2015 23.70 23.88 23.56 23.79 858,365 +0.09(+0.38%)
Apr 23, 2015 23.67 23.83 23.51 23.70 962,980 -0.01(-0.04%)
Apr 22, 2015 23.46 23.76 23.42 23.71 1,973,446 +0.27(+1.15%)
Apr 21, 2015 23.22 23.49 23.18 23.44 1,019,639 +0.29(+1.25%)
Apr 20, 2015 23.18 23.27 22.81 23.15 2,171,684 +0.39(+1.71%)
Apr 17, 2015 22.87 22.94 22.47 22.76 1,841,676 -0.22(-0.96%)
Apr 16, 2015 22.81 23.06 22.74 22.98 877,786 +0.09(+0.39%)
Apr 15, 2015 23.23 23.23 22.87 22.89 721,261 -0.27(-1.17%)
Apr 14, 2015 23.13 23.38 23.12 23.16 696,006 +0.08(+0.35%)
Apr 13, 2015 23.43 23.46 23.08 23.08 1,307,946 -0.33(-1.41%)
Apr 10, 2015 23.50 23.75 23.31 23.41 697,623 -0.03(-0.13%)
Apr 09, 2015 24.00 24.04 23.39 23.44 1,423,811 -0.63(-2.62%)
Apr 08, 2015 23.96 24.09 23.86 24.07 868,482 +0.16(+0.67%)
Apr 07, 2015 24.25 24.25 23.91 23.91 689,922 -0.35(-1.44%)
Apr 06, 2015 24.04 24.33 24.02 24.26 709,223 +0.25(+1.04%)
Apr 02, 2015 23.97 24.01 24.01 24.01 949,100 +0.03(+0.13%)
Apr 01, 2015 24.10 24.35 23.80 23.98 1,141,914 -0.17(-0.70%)
Mar 31, 2015 24.12 24.50 24.04 24.15 2,464,618 +0.02(+0.08%)
Mar 30, 2015 23.76 24.14 23.54 24.13 911,518 +0.33(+1.39%)
Mar 27, 2015 23.91 24.00 23.69 23.80 1,088,589 -0.05(-0.21%)
Mar 26, 2015 24.00 24.18 23.82 23.85 717,691 -0.25(-1.04%)
Mar 25, 2015 24.68 24.72 24.02 24.10 801,078 -0.54(-2.19%)
Mar 24, 2015 24.85 24.90 24.58 24.64 948,192 -0.23(-0.92%)
Mar 23, 2015 24.98 25.03 24.74 24.87 1,486,412 -0.04(-0.16%)
Mar 20, 2015 24.10 24.92 24.10 24.91 1,790,668 +0.78(+3.23%)
Mar 19, 2015 24.15 24.36 23.94 24.13 1,142,103 -0.13(-0.54%)
Mar 18, 2015 23.71 24.37 23.47 24.26 1,232,361 +0.58(+2.45%)
Mar 17, 2015 23.66 23.77 23.45 23.68 1,100,765 -0.02(-0.08%)
Mar 16, 2015 23.62 23.73 23.51 23.70 1,506,707 +0.24(+1.02%)
Mar 13, 2015 23.32 23.51 23.13 23.46 2,237,872 +0.17(+0.73%)
Mar 12, 2015 22.76 23.37 22.55 23.29 1,302,447 +0.62(+2.73%)
Mar 11, 2015 22.66 22.83 22.62 22.67 1,223,095 -0.03(-0.13%)
Mar 10, 2015 23.14 23.14 22.30 22.70 2,070,035 +0.18(+0.80%)
Mar 09, 2015 22.33 22.60 22.26 22.52 1,258,772 +0.21(+0.94%)
Mar 06, 2015 22.70 22.79 22.09 22.31 1,792,900 -0.74(-3.21%)
Mar 05, 2015 22.95 23.25 22.87 23.05 1,323,925 +0.12(+0.52%)
Mar 04, 2015 23.32 23.42 22.90 22.93 1,100,728 -0.49(-2.09%)
Mar 03, 2015 23.29 23.45 23.04 23.42 1,168,596 +0.09(+0.39%)
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.