Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 22.21 22.26 22.08 22.08 46,751,444 -0.17(-0.75%)
May 28, 2015 22.35 22.35 22.14 22.25 30,648,720 -0.10(-0.43%)
May 27, 2015 22.21 22.43 22.12 22.34 57,305,380 +0.18(+0.81%)
May 26, 2015 22.12 22.22 21.90 22.16 63,599,408 -0.03(-0.12%)
May 22, 2015 22.30 22.19 22.19 22.19 41,220,008 -0.23(-1.03%)
May 21, 2015 22.09 22.51 22.07 22.42 65,036,568 +0.29(+1.30%)
May 20, 2015 22.01 22.19 21.92 22.13 42,677,380 +0.16(+0.73%)
May 19, 2015 22.24 22.28 21.84 21.97 59,869,316 -0.32(-1.43%)
May 18, 2015 21.91 22.39 21.91 22.29 93,255,256 +0.35(+1.57%)
May 15, 2015 21.80 21.98 21.74 21.94 44,215,672 +0.13(+0.59%)
May 14, 2015 21.79 21.86 21.73 21.82 37,402,100 +0.15(+0.68%)
May 13, 2015 21.50 21.82 21.46 21.67 54,359,064 +0.15(+0.71%)
May 12, 2015 21.29 21.70 21.12 21.52 64,574,216 +0.11(+0.51%)
May 11, 2015 21.51 21.54 21.34 21.41 33,602,076 -0.13(-0.59%)
May 08, 2015 21.55 21.63 21.47 21.54 43,304,124 +0.20(+0.96%)
May 07, 2015 21.25 21.45 21.16 21.33 35,422,632 -0.01(-0.03%)
May 06, 2015 21.55 21.60 21.15 21.34 48,028,340 -0.22(-1.01%)
May 05, 2015 22.05 22.10 21.52 21.55 49,754,172 -0.52(-2.35%)
May 04, 2015 22.00 22.19 21.89 22.07 33,316,310 +0.07(+0.32%)
May 01, 2015 22.09 22.19 21.82 22.00 53,450,944 -0.14(-0.63%)
Apr 30, 2015 22.18 22.31 22.09 22.14 46,450,904 -0.08(-0.35%)
Apr 29, 2015 22.10 22.52 22.08 22.22 63,704,436 -0.06(-0.29%)
Apr 28, 2015 21.91 22.36 21.84 22.28 76,166,712 +0.49(+2.26%)
Apr 27, 2015 21.77 21.93 21.76 21.79 38,272,328 +0.05(+0.24%)
Apr 24, 2015 21.87 21.94 21.71 21.74 65,777,104 -0.14(-0.64%)
Apr 23, 2015 21.38 21.99 21.31 21.88 142,939,744 +0.88(+4.17%)
Apr 22, 2015 20.95 21.02 20.81 21.01 46,550,452 +0.13(+0.61%)
Apr 21, 2015 20.99 21.00 20.83 20.88 30,849,378 -0.11(-0.52%)
Apr 20, 2015 20.87 21.01 20.87 20.99 38,036,948 +0.20(+0.98%)
Apr 17, 2015 20.87 20.90 20.69 20.78 46,487,296 -0.15(-0.73%)
Apr 16, 2015 20.94 21.03 20.90 20.93 27,528,532 -0.09(-0.43%)
Apr 15, 2015 20.91 21.07 20.86 21.02 31,061,762 +0.13(+0.61%)
Apr 14, 2015 21.04 21.05 20.85 20.90 28,572,392 -0.12(-0.58%)
Apr 13, 2015 20.94 21.14 20.90 21.02 35,559,448 +0.07(+0.34%)
Apr 10, 2015 20.95 20.99 20.87 20.95 23,565,158 +0.05(+0.25%)
Apr 09, 2015 20.83 20.96 20.74 20.90 32,966,984 +0.03(+0.12%)
Apr 08, 2015 20.92 21.00 20.82 20.87 33,446,296 -0.03(-0.12%)
Apr 07, 2015 21.02 21.08 20.89 20.90 38,088,484 -0.11(-0.51%)
Apr 06, 2015 20.89 21.05 20.83 21.00 36,454,140 +0.13(+0.60%)
Apr 02, 2015 20.73 20.88 20.88 20.88 30,585,100 +0.15(+0.73%)
Apr 01, 2015 20.56 20.74 20.52 20.73 40,250,920 +0.15(+0.74%)
Mar 31, 2015 20.78 20.81 20.58 20.58 44,272,832 -0.20(-0.97%)
Mar 30, 2015 20.68 20.82 20.67 20.78 29,998,532 +0.14(+0.67%)
Mar 27, 2015 20.76 20.76 20.61 20.64 33,090,522 -0.04(-0.21%)
Mar 26, 2015 20.56 20.88 20.55 20.68 48,596,328 +0.13(+0.61%)
Mar 25, 2015 20.81 20.86 20.56 20.56 46,272,588 -0.28(-1.36%)
Mar 24, 2015 20.94 21.06 20.84 20.84 31,938,964 -0.13(-0.63%)
Mar 23, 2015 21.03 21.22 20.97 20.97 38,058,624 +0.03(+0.15%)
Mar 20, 2015 20.97 21.17 20.93 20.94 61,335,160 +0.02(+0.09%)
Mar 19, 2015 21.12 21.12 20.91 20.92 31,600,058 -0.25(-1.16%)
Mar 18, 2015 20.75 21.17 20.60 21.17 75,924,048 +0.43(+2.10%)
Mar 17, 2015 20.70 20.87 20.65 20.73 37,928,168 -0.10(-0.48%)
Mar 16, 2015 20.66 20.86 20.59 20.83 32,579,248 +0.19(+0.92%)
Mar 13, 2015 20.79 20.81 20.54 20.64 42,540,716 -0.23(-1.12%)
Mar 12, 2015 20.69 20.93 20.61 20.88 42,871,876 +0.32(+1.56%)
Mar 11, 2015 20.72 20.73 20.49 20.56 46,051,252 -0.10(-0.49%)
Mar 10, 2015 20.96 20.96 20.64 20.66 51,518,756 -0.36(-1.71%)
Mar 09, 2015 21.08 21.17 20.99 21.02 30,885,786 -0.08(-0.39%)
Mar 06, 2015 21.16 21.28 21.03 21.10 63,096,124 -0.33(-1.53%)
Mar 05, 2015 21.52 21.55 21.42 21.43 23,043,150 +0.00(+0.00%)
Mar 04, 2015 21.71 21.68 21.41 21.43 37,116,332 -0.26(-1.19%)
Mar 03, 2015 21.76 21.84 21.65 21.68 32,054,938 -0.14(-0.66%)
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.