Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 21.38 21.38 20.96 20.96 2,171,742 -0.68(-3.14%)
Apr 29, 2015 21.68 21.82 21.57 21.64 2,990,325 -0.07(-0.34%)
Apr 28, 2015 21.58 21.74 21.40 21.71 2,113,423 +0.05(+0.21%)
Apr 27, 2015 21.70 21.77 21.50 21.67 2,811,439 -0.11(-0.51%)
Apr 24, 2015 21.99 21.99 21.57 21.78 2,884,578 -0.14(-0.64%)
Apr 23, 2015 21.76 22.15 21.63 21.92 3,350,411 +0.16(+0.73%)
Apr 22, 2015 21.53 21.79 21.37 21.76 2,460,300 +0.20(+0.91%)
Apr 21, 2015 21.65 21.71 21.39 21.56 2,007,759 -0.04(-0.17%)
Apr 20, 2015 21.64 21.82 21.44 21.60 1,745,484 +0.08(+0.39%)
Apr 17, 2015 21.65 21.71 21.40 21.52 1,556,296 -0.23(-1.07%)
Apr 16, 2015 21.47 21.88 21.38 21.75 4,309,899 +0.40(+1.88%)
Apr 15, 2015 21.24 21.47 21.13 21.35 2,015,924 +0.13(+0.61%)
Apr 14, 2015 21.33 21.36 21.00 21.22 1,924,267 -0.07(-0.35%)
Apr 13, 2015 21.14 21.32 21.08 21.29 1,850,824 +0.16(+0.75%)
Apr 10, 2015 20.95 21.20 20.91 21.14 1,568,760 +0.20(+0.98%)
Apr 09, 2015 20.92 21.09 20.81 20.93 1,876,668 -0.03(-0.13%)
Apr 08, 2015 20.98 21.05 20.84 20.96 1,963,424 -0.09(-0.44%)
Apr 07, 2015 21.25 21.28 20.97 21.05 2,384,780 -0.22(-1.05%)
Apr 06, 2015 21.27 21.49 21.19 21.28 3,961,531 -0.09(-0.44%)
Apr 02, 2015 21.51 21.37 21.37 21.37 1,503,949 -0.12(-0.56%)
Apr 01, 2015 21.22 21.55 21.19 21.49 2,235,228 +0.25(+1.18%)
Mar 31, 2015 21.14 21.32 21.01 21.24 2,153,036 +0.04(+0.18%)
Mar 30, 2015 21.12 21.31 21.01 21.20 2,255,842 +0.11(+0.53%)
Mar 27, 2015 20.97 21.15 20.92 21.09 1,608,144 +0.06(+0.27%)
Mar 26, 2015 21.19 21.19 20.82 21.03 1,514,265 -0.22(-1.05%)
Mar 25, 2015 21.47 21.51 21.10 21.26 2,133,778 -0.18(-0.83%)
Mar 24, 2015 21.55 21.60 21.22 21.43 1,773,989 -0.09(-0.43%)
Mar 23, 2015 21.53 21.65 21.46 21.53 1,380,114 +0.00(+0.00%)
Mar 20, 2015 21.33 21.63 21.25 21.53 1,866,751 +0.29(+1.36%)
Mar 19, 2015 21.31 21.35 21.03 21.24 1,354,646 -0.14(-0.65%)
Mar 18, 2015 21.41 21.60 21.24 21.38 2,180,486 -0.05(-0.22%)
Mar 17, 2015 21.28 21.44 21.21 21.42 1,270,618 +0.06(+0.26%)
Mar 16, 2015 21.29 21.51 21.22 21.37 1,846,417 +0.07(+0.35%)
Mar 13, 2015 21.26 21.39 21.00 21.29 1,606,656 -0.15(-0.69%)
Mar 12, 2015 21.40 21.50 21.20 21.44 2,059,783 +0.15(+0.70%)
Mar 11, 2015 21.28 21.39 21.06 21.29 1,442,204 +0.05(+0.22%)
Mar 10, 2015 21.55 21.59 20.91 21.25 3,720,112 -0.42(-1.93%)
Mar 09, 2015 22.08 22.16 21.53 21.67 1,820,801 -0.41(-1.86%)
Mar 06, 2015 22.10 22.28 21.93 22.08 3,268,211 +0.04(+0.17%)
Mar 05, 2015 22.13 22.40 22.00 22.04 2,906,446 -0.09(-0.42%)
Mar 04, 2015 21.84 22.28 21.63 22.13 2,849,079 +0.28(+1.28%)
Mar 03, 2015 21.97 22.16 21.79 21.85 1,492,193 -0.12(-0.55%)
Mar 02, 2015 21.25 22.17 21.24 21.97 3,093,822 +0.70(+3.28%)
Feb 27, 2015 21.83 21.84 21.17 21.28 4,476,646 -0.60(-2.72%)
Feb 26, 2015 21.97 21.97 21.68 21.87 1,862,032 -0.07(-0.30%)
Feb 25, 2015 22.12 22.16 21.74 21.94 2,530,756 -0.23(-1.05%)
Feb 24, 2015 22.32 22.39 22.09 22.17 2,697,325 -0.15(-0.67%)
Feb 23, 2015 22.44 22.56 22.23 22.32 2,210,246 -0.25(-1.11%)
Feb 20, 2015 22.50 22.57 22.26 22.57 1,642,983 +0.04(+0.17%)
Feb 19, 2015 22.33 22.60 22.29 22.53 1,446,327 +0.16(+0.71%)
Feb 18, 2015 22.51 22.53 22.24 22.37 3,472,953 -0.31(-1.35%)
Feb 17, 2015 22.79 22.98 22.61 22.68 3,847,223 -0.06(-0.25%)
Feb 13, 2015 22.81 22.74 22.74 22.74 4,849,628 +0.06(+0.25%)
Feb 12, 2015 22.58 22.90 22.39 22.68 3,995,814 +0.08(+0.37%)
Feb 11, 2015 22.53 22.78 22.25 22.60 4,129,522 +0.00(+0.00%)
Feb 10, 2015 22.17 22.81 21.65 22.60 6,414,387 -0.66(-2.84%)
Feb 09, 2015 22.96 23.31 22.73 23.26 3,182,106 +0.24(+1.05%)
Feb 06, 2015 22.99 23.10 22.86 23.02 1,567,810 +0.03(+0.12%)
Feb 05, 2015 22.70 23.09 22.51 22.99 1,889,694 +0.39(+1.73%)
Feb 04, 2015 22.71 22.72 22.36 22.60 2,042,477 -0.13(-0.57%)
Feb 03, 2015 22.55 22.73 22.46 22.73 2,299,907 +0.34(+1.50%)
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.