Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 22.66 22.68 22.36 22.37 2,944,498 -0.23(-1.00%)
May 28, 2015 22.55 22.67 22.42 22.60 2,398,395 -0.06(-0.25%)
May 27, 2015 22.42 22.69 22.35 22.65 3,125,146 +0.30(+1.36%)
May 26, 2015 22.63 22.74 22.32 22.35 3,031,686 -0.27(-1.22%)
May 22, 2015 22.70 22.62 22.62 22.62 2,626,440 -0.02(-0.09%)
May 21, 2015 22.46 22.70 22.41 22.65 2,172,311 +0.13(+0.59%)
May 20, 2015 22.50 22.69 22.34 22.51 2,506,333 +0.04(+0.16%)
May 19, 2015 22.30 22.66 22.26 22.48 2,806,417 +0.18(+0.79%)
May 18, 2015 22.12 22.50 22.05 22.30 3,558,664 +0.20(+0.89%)
May 15, 2015 22.58 22.59 22.03 22.10 3,204,976 -0.48(-2.12%)
May 14, 2015 22.34 22.60 22.16 22.58 2,784,012 +0.35(+1.55%)
May 13, 2015 22.14 22.35 21.94 22.24 2,661,279 +0.13(+0.57%)
May 12, 2015 22.19 22.25 21.99 22.11 1,860,613 -0.19(-0.85%)
May 11, 2015 21.83 22.35 21.83 22.30 5,558,798 +0.43(+1.97%)
May 08, 2015 21.97 22.14 21.85 21.87 1,971,858 +0.11(+0.52%)
May 07, 2015 21.32 21.78 21.32 21.76 2,973,043 +0.46(+2.15%)
May 06, 2015 21.36 21.48 21.22 21.30 3,037,174 +0.01(+0.03%)
May 05, 2015 21.76 21.86 21.20 21.29 3,827,299 -0.46(-2.11%)
May 04, 2015 22.28 22.34 21.74 21.75 4,554,540 -0.49(-2.22%)
May 01, 2015 21.41 22.26 21.41 22.24 5,675,821 +0.92(+4.33%)
Apr 30, 2015 21.52 21.64 21.22 21.32 3,533,504 -0.25(-1.18%)
Apr 29, 2015 21.98 22.02 21.40 21.57 3,233,042 -0.47(-2.11%)
Apr 28, 2015 22.45 22.53 21.88 22.04 4,135,736 -0.45(-2.01%)
Apr 27, 2015 22.77 23.08 22.45 22.49 3,151,944 -0.25(-1.12%)
Apr 24, 2015 22.96 22.99 22.74 22.74 2,891,731 -0.27(-1.16%)
Apr 23, 2015 22.70 23.16 22.70 23.01 2,966,771 +0.23(+0.99%)
Apr 22, 2015 22.70 22.84 22.61 22.79 1,895,858 +0.11(+0.50%)
Apr 21, 2015 22.48 22.75 22.43 22.67 3,101,164 +0.26(+1.16%)
Apr 20, 2015 22.07 22.68 22.02 22.41 4,285,092 +0.39(+1.79%)
Apr 17, 2015 22.43 22.50 21.95 22.02 3,274,964 -0.55(-2.44%)
Apr 16, 2015 22.50 22.59 22.39 22.57 2,393,479 +0.04(+0.19%)
Apr 15, 2015 22.42 22.63 22.42 22.53 1,765,252 +0.14(+0.63%)
Apr 14, 2015 22.53 22.54 22.24 22.38 2,004,566 -0.19(-0.84%)
Apr 13, 2015 22.42 22.62 22.40 22.57 1,883,265 +0.16(+0.72%)
Apr 10, 2015 22.54 22.64 22.33 22.41 3,219,526 -0.09(-0.41%)
Apr 09, 2015 22.45 22.58 22.37 22.50 2,760,013 +0.04(+0.19%)
Apr 08, 2015 22.41 22.56 22.33 22.46 3,380,247 +0.12(+0.54%)
Apr 07, 2015 22.54 22.60 22.31 22.34 2,661,897 -0.23(-1.00%)
Apr 06, 2015 22.57 22.78 22.48 22.57 3,274,904 -0.10(-0.44%)
Apr 02, 2015 22.74 22.67 22.67 22.67 3,092,524 -0.12(-0.53%)
Apr 01, 2015 22.56 22.80 22.47 22.79 4,395,810 +0.18(+0.78%)
Mar 31, 2015 22.24 22.69 22.24 22.61 3,746,634 +0.25(+1.14%)
Mar 30, 2015 22.66 22.66 22.29 22.36 4,575,227 -0.23(-1.00%)
Mar 27, 2015 22.59 22.65 22.49 22.58 2,817,818 +0.04(+0.16%)
Mar 26, 2015 22.58 22.70 22.35 22.55 4,105,581 -0.23(-1.02%)
Mar 25, 2015 23.24 23.28 22.74 22.78 4,255,622 -0.48(-2.06%)
Mar 24, 2015 23.20 23.36 23.13 23.26 2,686,464 -0.01(-0.03%)
Mar 23, 2015 23.13 23.47 23.09 23.27 2,709,178 +0.07(+0.30%)
Mar 20, 2015 22.93 23.20 22.83 23.20 2,986,281 +0.43(+1.89%)
Mar 19, 2015 22.86 22.91 22.54 22.77 3,429,745 -0.20(-0.89%)
Mar 18, 2015 22.68 23.05 22.53 22.97 1,854,738 +0.27(+1.21%)
Mar 17, 2015 22.59 22.77 22.54 22.69 2,212,889 +0.02(+0.09%)
Mar 16, 2015 22.47 22.70 22.41 22.67 3,713,040 +0.25(+1.10%)
Mar 13, 2015 22.64 22.64 22.22 22.43 2,741,828 -0.18(-0.81%)
Mar 12, 2015 22.32 22.70 22.32 22.61 5,259,524 +0.35(+1.55%)
Mar 11, 2015 22.20 22.32 22.10 22.26 3,658,346 +0.14(+0.63%)
Mar 10, 2015 22.31 22.42 22.05 22.12 4,099,835 -0.18(-0.82%)
Mar 09, 2015 22.57 22.57 22.25 22.31 3,546,953 -0.20(-0.87%)
Mar 06, 2015 22.35 22.67 22.26 22.50 5,192,643 +0.08(+0.34%)
Mar 05, 2015 23.01 23.44 22.24 22.43 8,271,016 -0.99(-4.22%)
Mar 04, 2015 23.67 23.62 23.25 23.41 5,545,629 -0.20(-0.86%)
Mar 03, 2015 23.97 24.13 23.55 23.62 3,154,885 -0.34(-1.40%)
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.