Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 22.83 23.00 22.37 22.49 623,527 -0.51(-2.22%)
Apr 29, 2015 23.22 23.33 22.84 23.00 423,670 -0.32(-1.39%)
Apr 28, 2015 23.13 23.42 23.04 23.32 710,113 +0.12(+0.51%)
Apr 27, 2015 23.57 23.65 23.12 23.20 706,986 -0.29(-1.23%)
Apr 24, 2015 23.31 23.62 23.31 23.49 298,584 +0.19(+0.80%)
Apr 23, 2015 23.09 23.47 23.03 23.31 525,063 +0.21(+0.90%)
Apr 22, 2015 23.06 23.17 22.83 23.10 281,978 +0.08(+0.36%)
Apr 21, 2015 23.21 23.32 22.90 23.02 320,149 -0.14(-0.60%)
Apr 20, 2015 23.03 23.49 23.03 23.16 519,546 +0.14(+0.63%)
Apr 17, 2015 22.89 23.18 22.89 23.01 393,877 -0.03(-0.15%)
Apr 16, 2015 23.00 23.10 22.72 23.05 383,193 +0.01(+0.06%)
Apr 15, 2015 23.01 23.27 23.00 23.03 401,277 +0.02(+0.09%)
Apr 14, 2015 22.97 23.08 22.89 23.01 367,486 +0.08(+0.33%)
Apr 13, 2015 23.27 23.29 22.89 22.93 402,151 -0.32(-1.36%)
Apr 10, 2015 23.03 23.33 22.99 23.25 379,626 +0.32(+1.41%)
Apr 09, 2015 22.99 23.09 22.76 22.93 590,452 -0.15(-0.66%)
Apr 08, 2015 23.13 23.20 22.94 23.08 350,510 -0.10(-0.42%)
Apr 07, 2015 23.62 23.77 23.16 23.18 416,852 -0.43(-1.84%)
Apr 06, 2015 23.47 23.78 23.45 23.61 598,986 +0.17(+0.71%)
Apr 02, 2015 23.51 23.45 23.45 23.45 381,660 -0.10(-0.41%)
Apr 01, 2015 23.49 23.66 23.21 23.54 603,667 -0.02(-0.09%)
Mar 31, 2015 23.11 23.56 23.11 23.56 573,694 +0.34(+1.48%)
Mar 30, 2015 23.04 23.39 22.89 23.22 394,995 +0.28(+1.23%)
Mar 27, 2015 22.81 23.07 22.78 22.93 311,748 +0.16(+0.70%)
Mar 26, 2015 23.03 23.25 22.76 22.78 291,067 -0.27(-1.17%)
Mar 25, 2015 23.36 23.54 23.04 23.05 580,204 -0.31(-1.33%)
Mar 24, 2015 23.49 23.59 23.23 23.36 454,245 -0.23(-0.99%)
Mar 23, 2015 23.62 23.65 23.41 23.59 595,947 -0.03(-0.12%)
Mar 20, 2015 23.35 23.66 23.18 23.62 1,199,048 +0.42(+1.81%)
Mar 19, 2015 23.30 23.58 23.11 23.20 344,971 -0.19(-0.83%)
Mar 18, 2015 22.73 23.56 22.69 23.39 431,946 +0.65(+2.88%)
Mar 17, 2015 22.82 22.98 22.69 22.73 544,058 -0.11(-0.48%)
Mar 16, 2015 22.85 23.16 22.76 22.85 633,836 +0.14(+0.64%)
Mar 13, 2015 22.92 22.92 22.40 22.70 597,230 -0.27(-1.17%)
Mar 12, 2015 22.45 23.02 22.45 22.97 435,961 +0.70(+3.16%)
Mar 11, 2015 22.60 22.71 22.25 22.27 718,822 -0.26(-1.13%)
Mar 10, 2015 22.42 22.67 22.30 22.52 543,258 -0.01(-0.03%)
Mar 09, 2015 22.15 22.62 22.15 22.53 517,613 +0.32(+1.43%)
Mar 06, 2015 22.72 22.73 22.13 22.21 707,947 -0.77(-3.33%)
Mar 05, 2015 22.87 23.10 22.84 22.98 308,631 +0.10(+0.42%)
Mar 04, 2015 23.09 23.13 22.75 22.88 509,820 -0.26(-1.10%)
Mar 03, 2015 22.75 23.20 22.75 23.13 638,499 +0.27(+1.18%)
Mar 02, 2015 23.42 23.42 22.71 22.87 892,461 -0.64(-2.73%)
Feb 27, 2015 23.36 23.68 23.20 23.51 671,295 +0.14(+0.62%)
Feb 26, 2015 23.34 23.47 23.19 23.36 427,439 +0.08(+0.36%)
Feb 25, 2015 23.78 23.78 23.23 23.28 500,693 -0.44(-1.86%)
Feb 24, 2015 23.59 23.93 23.56 23.72 398,196 +0.03(+0.15%)
Feb 23, 2015 23.58 23.69 23.46 23.69 385,961 +0.10(+0.44%)
Feb 20, 2015 23.59 23.62 23.22 23.58 421,224 -0.03(-0.12%)
Feb 19, 2015 23.70 23.78 23.34 23.61 505,028 -0.04(-0.17%)
Feb 18, 2015 23.06 23.70 22.94 23.65 525,316 +0.63(+2.72%)
Feb 17, 2015 23.17 23.32 22.88 23.02 531,112 -0.15(-0.65%)
Feb 13, 2015 23.55 23.17 23.17 23.17 522,990 -0.35(-1.51%)
Feb 12, 2015 23.75 23.78 23.52 23.53 413,323 -0.14(-0.61%)
Feb 11, 2015 24.10 24.15 23.52 23.67 330,301 -0.51(-2.09%)
Feb 10, 2015 23.82 24.27 23.78 24.18 587,767 +0.40(+1.66%)
Feb 09, 2015 24.12 24.27 23.69 23.78 543,286 -0.29(-1.19%)
Feb 06, 2015 25.37 25.37 24.02 24.07 796,245 -1.37(-5.39%)
Feb 05, 2015 25.24 25.47 25.12 25.44 324,140 +0.29(+1.14%)
Feb 04, 2015 25.51 25.60 25.11 25.15 336,253 -0.44(-1.73%)
Feb 03, 2015 25.45 25.70 25.40 25.60 363,415 +0.14(+0.54%)
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.