Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 23.73 23.84 23.46 23.57 1,006,084 -0.19(-0.79%)
May 28, 2015 23.62 23.77 23.45 23.76 926,070 +0.28(+1.18%)
May 27, 2015 23.29 23.54 23.22 23.48 856,958 +0.44(+1.89%)
May 26, 2015 23.32 23.34 23.01 23.05 1,600,960 -0.78(-3.29%)
May 22, 2015 23.88 23.83 23.83 23.83 639,972 -0.03(-0.11%)
May 21, 2015 23.80 23.93 23.77 23.86 988,370 -0.09(-0.37%)
May 20, 2015 24.04 24.04 23.81 23.95 1,677,790 +0.65(+2.79%)
May 19, 2015 23.33 23.43 23.29 23.30 858,332 -0.04(-0.19%)
May 18, 2015 23.43 23.48 23.29 23.34 3,254,579 -0.49(-2.06%)
May 15, 2015 23.55 23.86 23.52 23.83 2,089,321 -0.23(-0.96%)
May 14, 2015 24.17 24.23 24.03 24.06 1,679,690 +0.04(+0.15%)
May 13, 2015 23.63 24.15 23.61 24.03 2,678,356 +0.53(+2.24%)
May 12, 2015 23.57 23.69 23.46 23.50 761,158 +0.04(+0.15%)
May 11, 2015 23.50 23.64 23.44 23.46 827,624 +0.04(+0.19%)
May 08, 2015 23.46 23.57 23.36 23.42 814,142 +0.17(+0.73%)
May 07, 2015 23.33 23.38 23.22 23.25 767,428 -0.01(-0.04%)
May 06, 2015 23.30 23.47 23.18 23.26 1,010,656 +0.04(+0.15%)
May 05, 2015 23.54 23.54 23.19 23.22 1,266,721 +0.11(+0.46%)
May 04, 2015 23.10 23.17 23.06 23.12 865,508 +0.11(+0.46%)
May 01, 2015 22.99 23.13 22.92 23.01 695,929 +0.06(+0.27%)
Apr 30, 2015 22.59 22.98 22.55 22.95 2,722,683 -0.28(-1.19%)
Apr 29, 2015 22.89 23.32 22.89 23.22 2,120,164 +0.35(+1.52%)
Apr 28, 2015 22.65 22.89 22.61 22.88 1,393,989 -0.06(-0.27%)
Apr 27, 2015 23.15 23.24 22.93 22.94 1,895,826 -0.36(-1.53%)
Apr 24, 2015 23.53 23.54 23.23 23.30 1,235,678 -0.43(-1.80%)
Apr 23, 2015 23.45 23.78 23.44 23.72 1,200,656 +0.04(+0.15%)
Apr 22, 2015 23.47 23.71 23.45 23.69 2,268,950 -0.02(-0.08%)
Apr 21, 2015 23.84 23.86 23.58 23.71 1,988,447 -0.43(-1.77%)
Apr 20, 2015 24.30 24.36 24.05 24.13 2,332,249 +0.05(+0.22%)
Apr 17, 2015 24.21 24.27 23.93 24.08 1,711,464 -0.24(-0.99%)
Apr 16, 2015 24.27 24.40 24.16 24.32 1,072,076 -0.01(-0.05%)
Apr 15, 2015 24.19 24.39 24.11 24.33 1,276,284 +0.17(+0.72%)
Apr 14, 2015 24.04 24.16 23.99 24.16 870,564 +0.30(+1.27%)
Apr 13, 2015 23.89 23.98 23.85 23.86 654,142 -0.16(-0.65%)
Apr 10, 2015 24.21 24.21 23.91 24.01 819,303 -0.07(-0.29%)
Apr 09, 2015 24.17 24.24 23.95 24.08 1,098,380 +0.14(+0.58%)
Apr 08, 2015 24.19 24.20 23.86 23.94 725,472 -0.11(-0.47%)
Apr 07, 2015 24.18 24.25 24.05 24.05 1,063,219 +0.00(+0.00%)
Apr 06, 2015 23.95 24.10 23.90 24.05 1,311,848 +0.10(+0.43%)
Apr 02, 2015 23.83 23.95 23.95 23.95 2,241,392 -0.03(-0.11%)
Apr 01, 2015 23.79 23.98 23.54 23.98 3,017,517 +0.63(+2.71%)
Mar 31, 2015 23.10 23.40 23.08 23.34 1,218,606 -0.02(-0.07%)
Mar 30, 2015 23.36 23.43 23.30 23.36 1,255,184 -0.07(-0.30%)
Mar 27, 2015 23.34 23.53 23.33 23.43 2,112,318 +0.29(+1.24%)
Mar 26, 2015 23.14 23.18 22.86 23.14 1,092,935 +0.06(+0.26%)
Mar 25, 2015 23.32 23.38 23.07 23.08 1,459,477 -0.22(-0.93%)
Mar 24, 2015 23.45 23.46 23.28 23.30 1,527,437 +0.10(+0.45%)
Mar 23, 2015 23.14 23.32 23.10 23.20 3,407,196 +0.25(+1.10%)
Mar 20, 2015 22.63 23.00 22.52 22.94 3,989,702 +1.01(+4.62%)
Mar 19, 2015 21.97 22.03 21.78 21.93 2,087,068 -0.16(-0.71%)
Mar 18, 2015 21.69 22.20 21.63 22.09 2,247,669 +0.60(+2.78%)
Mar 17, 2015 21.56 21.56 21.41 21.49 1,735,668 -0.16(-0.72%)
Mar 16, 2015 21.74 21.81 21.58 21.64 1,055,676 -0.02(-0.08%)
Mar 13, 2015 21.42 21.68 21.29 21.66 1,184,378 +0.10(+0.48%)
Mar 12, 2015 21.55 21.62 21.44 21.56 1,596,487 -0.12(-0.56%)
Mar 11, 2015 21.68 21.84 21.51 21.68 2,651,721 -0.09(-0.40%)
Mar 10, 2015 21.72 21.84 21.64 21.77 5,045,676 +1.36(+6.67%)
Mar 09, 2015 20.47 20.47 20.28 20.41 759,327 +0.01(+0.04%)
Mar 06, 2015 20.67 20.75 20.38 20.40 1,422,096 -0.28(-1.34%)
Mar 05, 2015 20.62 20.80 20.58 20.67 1,398,895 -0.19(-0.91%)
Mar 04, 2015 20.81 20.91 20.65 20.86 948,315 +0.12(+0.58%)
Mar 03, 2015 20.78 20.88 20.73 20.74 1,192,605 -0.30(-1.44%)
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.