Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 22.94 23.03 22.80 22.86 755,551 -0.07(-0.31%)
May 28, 2015 22.88 23.00 22.75 22.93 470,277 +0.01(+0.03%)
May 27, 2015 22.83 22.95 22.73 22.93 484,091 +0.14(+0.63%)
May 26, 2015 22.86 22.92 22.58 22.78 615,757 -0.13(-0.56%)
May 22, 2015 22.97 22.91 22.91 22.91 278,958 -0.09(-0.37%)
May 21, 2015 23.07 23.08 22.93 23.00 505,839 -0.01(-0.06%)
May 20, 2015 22.97 23.15 22.93 23.01 401,277 +0.03(+0.12%)
May 19, 2015 22.97 23.08 22.83 22.98 353,676 -0.06(-0.28%)
May 18, 2015 22.79 23.09 22.71 23.05 527,451 +0.18(+0.77%)
May 15, 2015 22.79 22.97 22.70 22.87 475,444 +0.13(+0.56%)
May 14, 2015 22.54 22.79 22.48 22.74 469,611 +0.33(+1.45%)
May 13, 2015 22.62 22.76 22.32 22.42 507,172 -0.13(-0.56%)
May 12, 2015 22.48 22.60 22.28 22.55 466,366 -0.02(-0.09%)
May 11, 2015 22.55 22.87 22.52 22.57 678,828 -0.02(-0.09%)
May 08, 2015 22.76 22.76 22.47 22.59 494,591 +0.11(+0.50%)
May 07, 2015 22.58 22.72 22.46 22.48 519,925 -0.15(-0.66%)
May 06, 2015 22.70 22.81 22.35 22.62 602,787 -0.13(-0.59%)
May 05, 2015 23.21 23.27 22.73 22.76 608,504 -0.54(-2.34%)
May 04, 2015 23.06 23.52 23.04 23.30 924,020 +0.27(+1.17%)
May 01, 2015 23.06 23.12 22.83 23.03 360,261 -0.04(-0.15%)
Apr 30, 2015 23.42 23.59 22.95 23.07 607,787 -0.52(-2.22%)
Apr 29, 2015 23.82 23.94 23.44 23.59 412,975 -0.33(-1.39%)
Apr 28, 2015 23.73 24.03 23.63 23.92 692,186 +0.12(+0.50%)
Apr 27, 2015 24.18 24.26 23.72 23.80 689,139 -0.30(-1.23%)
Apr 24, 2015 23.91 24.23 23.91 24.10 291,046 +0.19(+0.80%)
Apr 23, 2015 23.69 24.08 23.63 23.91 511,808 +0.21(+0.90%)
Apr 22, 2015 23.66 23.77 23.42 23.70 274,860 +0.08(+0.36%)
Apr 21, 2015 23.81 23.92 23.49 23.61 312,067 -0.14(-0.60%)
Apr 20, 2015 23.63 24.09 23.63 23.76 506,431 +0.15(+0.63%)
Apr 17, 2015 23.49 23.78 23.49 23.61 383,934 -0.04(-0.15%)
Apr 16, 2015 23.59 23.70 23.31 23.64 373,520 +0.01(+0.06%)
Apr 15, 2015 23.61 23.88 23.60 23.63 391,147 +0.02(+0.09%)
Apr 14, 2015 23.56 23.68 23.48 23.61 358,209 +0.08(+0.33%)
Apr 13, 2015 23.88 23.89 23.49 23.53 391,999 -0.33(-1.36%)
Apr 10, 2015 23.63 23.93 23.59 23.85 370,043 +0.33(+1.41%)
Apr 09, 2015 23.59 23.68 23.35 23.52 575,546 -0.16(-0.66%)
Apr 08, 2015 23.73 23.80 23.54 23.68 341,662 -0.10(-0.42%)
Apr 07, 2015 24.24 24.39 23.76 23.78 406,329 -0.45(-1.84%)
Apr 06, 2015 24.07 24.39 24.05 24.22 583,865 +0.17(+0.71%)
Apr 02, 2015 24.12 24.05 24.05 24.05 372,025 -0.10(-0.41%)
Apr 01, 2015 24.10 24.27 23.81 24.15 588,428 -0.02(-0.09%)
Mar 31, 2015 23.71 24.17 23.71 24.17 559,212 +0.35(+1.48%)
Mar 30, 2015 23.63 23.99 23.49 23.82 385,024 +0.29(+1.23%)
Mar 27, 2015 23.40 23.66 23.37 23.53 303,878 +0.16(+0.70%)
Mar 26, 2015 23.63 23.85 23.35 23.37 283,719 -0.28(-1.17%)
Mar 25, 2015 23.97 24.15 23.63 23.64 565,558 -0.32(-1.33%)
Mar 24, 2015 24.10 24.20 23.83 23.96 442,778 -0.24(-0.99%)
Mar 23, 2015 24.23 24.26 24.02 24.20 580,902 -0.03(-0.12%)
Mar 20, 2015 23.95 24.27 23.78 24.23 1,168,779 +0.43(+1.81%)
Mar 19, 2015 23.90 24.19 23.71 23.80 336,262 -0.20(-0.83%)
Mar 18, 2015 23.32 24.17 23.27 24.00 421,042 +0.67(+2.88%)
Mar 17, 2015 23.42 23.57 23.28 23.32 530,323 -0.11(-0.48%)
Mar 16, 2015 23.44 23.76 23.34 23.44 617,835 +0.15(+0.64%)
Mar 13, 2015 23.51 23.51 22.98 23.29 582,154 -0.28(-1.17%)
Mar 12, 2015 23.03 23.61 23.03 23.56 424,956 +0.72(+3.16%)
Mar 11, 2015 23.18 23.30 22.83 22.84 700,676 -0.26(-1.13%)
Mar 10, 2015 23.01 23.25 22.88 23.10 529,544 -0.01(-0.03%)
Mar 09, 2015 22.72 23.20 22.72 23.11 504,546 +0.33(+1.43%)
Mar 06, 2015 23.31 23.32 22.70 22.79 690,075 -0.79(-3.33%)
Mar 05, 2015 23.46 23.70 23.43 23.57 300,840 +0.10(+0.42%)
Mar 04, 2015 23.69 23.73 23.34 23.47 496,950 -0.26(-1.10%)
Mar 03, 2015 23.34 23.80 23.34 23.73 622,381 +0.28(+1.18%)
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.