Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 22.16 22.16 22.16 22.16 205 +0.11(+0.52%)
May 28, 2015 22.00 22.05 22.00 22.05 1,083 -0.04(-0.16%)
May 27, 2015 22.08 22.08 22.08 22.08 2,996 +0.24(+1.11%)
May 26, 2015 21.84 21.85 21.84 21.84 1,027 -0.42(-1.87%)
May 22, 2015 22.34 22.26 22.26 22.26 9,219 +0.12(+0.55%)
May 20, 2015 22.13 22.14 22.13 22.14 9 +0.08(+0.35%)
May 19, 2015 22.28 22.28 22.05 22.06 5,015 -0.25(-1.13%)
May 18, 2015 22.32 22.32 22.31 22.31 1,103 -0.02(-0.08%)
May 15, 2015 22.32 22.33 22.32 22.33 1,665 +0.16(+0.74%)
May 14, 2015 22.28 22.47 22.15 22.16 16,888 -0.15(-0.66%)
May 13, 2015 22.34 22.34 22.27 22.31 19,647 -0.03(-0.16%)
May 12, 2015 22.27 22.35 22.27 22.34 382 -0.15(-0.68%)
May 11, 2015 22.41 22.50 22.41 22.50 230 -0.02(-0.10%)
May 08, 2015 22.34 22.56 22.34 22.52 970 +0.30(+1.37%)
May 07, 2015 22.22 22.22 22.21 22.21 2,984 -0.11(-0.51%)
May 06, 2015 22.56 22.56 22.33 22.33 706 -0.67(-2.91%)
May 05, 2015 23.00 23.00 23.00 23.00 253 +0.03(+0.11%)
May 04, 2015 22.93 22.98 22.93 22.97 737 +0.00(+0.00%)
May 01, 2015 22.85 22.97 22.85 22.97 3,469 +0.19(+0.84%)
Apr 30, 2015 22.79 22.85 22.70 22.78 152,677 +0.11(+0.50%)
Apr 29, 2015 22.67 22.67 22.67 22.67 138 -0.21(-0.91%)
Apr 28, 2015 22.87 22.88 22.86 22.87 167,021 +0.19(+0.84%)
Apr 27, 2015 22.74 22.74 22.68 22.68 874 -0.17(-0.76%)
Apr 24, 2015 22.88 22.89 22.79 22.86 67,114 -0.15(-0.64%)
Apr 23, 2015 22.91 23.07 22.91 23.00 188,425 +0.19(+0.84%)
Apr 22, 2015 22.77 22.85 22.75 22.81 38,910 +0.01(+0.04%)
Apr 21, 2015 22.80 22.80 22.80 22.80 2,207 -0.10(-0.42%)
Apr 20, 2015 22.91 22.91 22.90 22.90 889 +0.16(+0.69%)
Apr 17, 2015 22.90 22.90 22.74 22.74 5,215 -0.39(-1.69%)
Apr 16, 2015 23.14 23.14 23.13 23.13 2,075 -0.05(-0.22%)
Apr 15, 2015 23.18 23.24 23.17 23.19 8,037 +0.26(+1.14%)
Apr 14, 2015 22.67 22.93 22.67 22.93 3,245 +0.20(+0.88%)
Apr 13, 2015 22.80 22.80 22.73 22.73 3,844 -0.19(-0.83%)
Apr 10, 2015 22.88 22.92 22.83 22.92 4,538 +0.32(+1.42%)
Apr 09, 2015 22.56 22.60 22.56 22.60 13,816 -0.01(-0.04%)
Apr 08, 2015 22.61 22.61 22.61 22.61 1,976 -0.06(-0.26%)
Apr 07, 2015 22.80 22.84 22.67 22.67 22,815 -0.11(-0.50%)
Apr 06, 2015 22.54 22.78 22.54 22.78 2,799 +0.38(+1.70%)
Apr 02, 2015 22.33 22.40 22.40 22.40 11,523 +0.14(+0.62%)
Apr 01, 2015 22.18 22.34 22.18 22.26 52,348 +0.09(+0.39%)
Mar 31, 2015 22.39 22.39 22.14 22.17 28,327 -0.21(-0.95%)
Mar 30, 2015 22.36 22.38 22.36 22.38 2,708 +0.16(+0.72%)
Mar 27, 2015 22.18 22.22 22.14 22.22 14,701 -0.12(-0.54%)
Mar 26, 2015 22.39 22.50 22.34 22.34 11,571 -0.04(-0.19%)
Mar 25, 2015 22.54 22.68 22.39 22.39 9,420 -0.30(-1.33%)
Mar 24, 2015 22.68 22.70 22.68 22.69 2,996 -0.04(-0.16%)
Mar 23, 2015 22.81 22.82 22.73 22.73 10,847 +0.04(+0.19%)
Mar 20, 2015 22.55 22.73 22.55 22.68 63,577 +0.23(+1.02%)
Mar 19, 2015 22.43 22.46 22.43 22.45 1,722 -0.24(-1.05%)
Mar 18, 2015 22.26 22.79 22.22 22.69 55,706 +0.42(+1.87%)
Mar 17, 2015 22.29 22.29 22.28 22.28 923 -0.15(-0.66%)
Mar 16, 2015 22.41 22.42 22.34 22.42 6,614 +0.14(+0.62%)
Mar 13, 2015 22.40 22.40 22.17 22.28 21,185 -0.11(-0.50%)
Mar 12, 2015 22.38 22.41 22.38 22.40 2,621 +0.17(+0.79%)
Mar 11, 2015 22.32 22.32 22.22 22.22 2,784 -0.01(-0.03%)
Mar 10, 2015 22.35 22.35 22.23 22.23 5,758 -0.38(-1.67%)
Mar 09, 2015 22.55 22.61 22.55 22.61 230,652 +0.09(+0.39%)
Mar 06, 2015 22.56 22.56 22.52 22.52 2,815 -0.36(-1.57%)
Mar 05, 2015 22.87 22.88 22.87 22.88 1,517 -0.09(-0.41%)
Mar 04, 2015 22.94 22.97 22.87 22.97 13,094 -0.08(-0.34%)
Mar 03, 2015 23.05 23.05 23.05 23.05 3,815 +0.05(+0.23%)
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.