Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 23.05 23.23 22.42 22.51 876,863 -0.57(-2.48%)
Apr 29, 2015 23.16 23.43 22.95 23.09 651,576 -0.07(-0.30%)
Apr 28, 2015 23.17 23.36 22.54 23.16 749,114 +0.02(+0.09%)
Apr 27, 2015 23.79 23.88 22.92 23.13 742,724 -0.53(-2.22%)
Apr 24, 2015 24.16 24.16 23.63 23.66 579,950 -0.44(-1.83%)
Apr 23, 2015 23.90 24.12 23.55 24.10 727,968 +0.20(+0.85%)
Apr 22, 2015 23.96 24.01 23.70 23.90 696,865 +0.02(+0.08%)
Apr 21, 2015 23.98 24.13 23.77 23.88 1,162,608 +0.01(+0.03%)
Apr 20, 2015 23.79 23.97 23.56 23.87 1,360,521 +0.17(+0.71%)
Apr 17, 2015 23.55 23.94 23.36 23.70 1,549,292 +0.04(+0.17%)
Apr 16, 2015 23.51 23.76 23.30 23.66 1,018,730 +0.17(+0.72%)
Apr 15, 2015 23.52 23.80 23.22 23.49 925,689 +0.04(+0.18%)
Apr 14, 2015 23.46 23.59 23.27 23.45 539,236 -0.03(-0.11%)
Apr 13, 2015 23.46 23.63 23.30 23.48 617,754 +0.02(+0.08%)
Apr 10, 2015 23.41 23.55 23.25 23.46 558,851 +0.04(+0.16%)
Apr 09, 2015 23.26 23.44 23.12 23.42 475,048 +0.08(+0.32%)
Apr 08, 2015 23.26 23.44 23.06 23.35 763,410 +0.14(+0.62%)
Apr 07, 2015 23.52 23.99 23.11 23.20 1,111,391 -0.35(-1.50%)
Apr 06, 2015 23.09 23.60 23.03 23.56 2,663,445 +0.44(+1.92%)
Apr 02, 2015 23.59 23.11 23.11 23.11 1,332,010 -0.34(-1.43%)
Apr 01, 2015 23.53 23.53 22.97 23.45 1,033,946 -0.08(-0.34%)
Mar 31, 2015 23.55 23.70 23.42 23.53 551,409 -0.08(-0.35%)
Mar 30, 2015 23.42 23.66 23.31 23.61 667,190 +0.38(+1.62%)
Mar 27, 2015 23.06 23.35 22.90 23.24 791,989 +0.13(+0.58%)
Mar 26, 2015 22.95 23.19 22.67 23.10 846,340 -0.07(-0.28%)
Mar 25, 2015 23.58 23.59 23.05 23.17 941,729 -0.43(-1.84%)
Mar 24, 2015 23.64 23.73 23.51 23.60 1,126,769 -0.03(-0.11%)
Mar 23, 2015 23.73 23.80 23.31 23.63 850,922 -0.10(-0.44%)
Mar 20, 2015 23.70 23.84 23.44 23.73 1,473,416 +0.15(+0.62%)
Mar 19, 2015 23.09 23.75 23.01 23.59 640,895 +0.51(+2.23%)
Mar 18, 2015 22.85 23.13 22.68 23.07 558,148 +0.16(+0.70%)
Mar 17, 2015 22.86 22.98 22.58 22.91 557,961 +0.04(+0.16%)
Mar 16, 2015 22.80 23.22 22.76 22.87 799,640 +0.22(+0.97%)
Mar 13, 2015 22.64 22.93 22.50 22.65 513,465 +0.03(+0.11%)
Mar 12, 2015 22.78 22.86 22.50 22.63 507,361 -0.10(-0.45%)
Mar 11, 2015 22.51 22.74 22.14 22.73 908,980 +0.29(+1.30%)
Mar 10, 2015 22.56 22.73 22.43 22.44 848,961 -0.33(-1.44%)
Mar 09, 2015 22.91 23.04 22.59 22.77 876,019 -0.10(-0.44%)
Mar 06, 2015 22.91 22.91 22.59 22.87 520,004 -0.08(-0.34%)
Mar 05, 2015 23.05 23.18 22.80 22.95 645,664 +0.06(+0.28%)
Mar 04, 2015 22.87 23.03 22.64 22.88 921,593 +0.04(+0.15%)
Mar 03, 2015 22.94 23.01 22.75 22.85 2,017,004 -0.22(-0.94%)
Mar 02, 2015 22.69 23.07 22.67 23.06 1,209,495 +0.18(+0.80%)
Feb 27, 2015 23.11 23.26 22.82 22.88 604,072 -0.23(-1.01%)
Feb 26, 2015 23.10 23.26 22.81 23.11 544,679 -0.04(-0.17%)
Feb 25, 2015 22.87 23.21 22.76 23.15 695,096 +0.28(+1.24%)
Feb 24, 2015 22.86 22.96 22.71 22.87 562,705 -0.05(-0.20%)
Feb 23, 2015 22.69 22.92 22.53 22.92 773,571 +0.31(+1.37%)
Feb 20, 2015 22.46 22.64 22.24 22.61 544,001 +0.17(+0.74%)
Feb 19, 2015 22.56 22.61 22.34 22.44 623,078 -0.09(-0.39%)
Feb 18, 2015 22.42 22.63 22.25 22.53 694,000 +0.04(+0.20%)
Feb 17, 2015 22.09 22.57 22.03 22.48 1,194,205 +0.29(+1.29%)
Feb 13, 2015 21.83 22.20 22.20 22.20 924,947 +0.43(+1.97%)
Feb 12, 2015 21.57 21.82 21.38 21.77 785,131 +0.33(+1.55%)
Feb 11, 2015 21.43 21.55 21.19 21.43 508,862 -0.03(-0.15%)
Feb 10, 2015 21.13 21.50 20.93 21.47 1,063,881 +0.40(+1.92%)
Feb 09, 2015 21.13 21.35 20.93 21.06 833,049 -0.06(-0.29%)
Feb 06, 2015 21.39 21.49 21.05 21.12 790,579 -0.28(-1.33%)
Feb 05, 2015 21.23 21.45 21.08 21.41 685,096 +0.28(+1.32%)
Feb 04, 2015 20.94 21.29 20.47 21.13 1,220,287 -0.04(-0.21%)
Feb 03, 2015 21.42 21.99 20.80 21.17 1,411,210 -0.66(-3.02%)
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.