Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 22.94 22.99 22.94 22.99 2,777 -0.00(-0.01%)
Feb 27, 2015 23.00 23.00 22.99 23.00 2,810 +0.16(+0.72%)
Feb 26, 2015 22.89 22.90 22.81 22.83 12,713 -0.16(-0.70%)
Feb 25, 2015 22.97 23.00 22.97 22.99 4,139 -0.20(-0.86%)
Feb 24, 2015 23.25 23.26 23.15 23.19 9,419 +0.06(+0.24%)
Feb 23, 2015 23.14 23.14 23.08 23.13 70,560 +0.05(+0.23%)
Feb 20, 2015 23.06 23.08 23.03 23.08 911 +0.05(+0.22%)
Feb 19, 2015 23.03 23.03 23.03 23.03 217 +0.10(+0.46%)
Feb 18, 2015 22.90 22.93 22.89 22.93 1,521 -0.17(-0.72%)
Feb 17, 2015 22.98 23.13 22.98 23.09 21,255 +0.12(+0.53%)
Feb 13, 2015 22.93 22.97 22.97 22.97 1,613 +0.16(+0.72%)
Feb 12, 2015 22.80 22.81 22.80 22.81 6,628 +0.11(+0.48%)
Feb 11, 2015 22.57 22.70 22.57 22.70 2,810 +0.09(+0.38%)
Feb 10, 2015 22.49 22.63 22.49 22.61 1,744 -0.00(-0.01%)
Feb 09, 2015 22.53 22.61 22.53 22.61 6,498 +0.10(+0.42%)
Feb 06, 2015 22.53 22.54 22.52 22.52 915 +0.14(+0.60%)
Feb 05, 2015 22.36 22.38 22.28 22.38 919 +0.32(+1.47%)
Feb 04, 2015 22.12 22.18 22.04 22.06 7,469 -0.23(-1.05%)
Feb 03, 2015 22.24 22.29 22.24 22.29 429 +0.81(+3.75%)
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.