Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 24.04 24.22 23.37 23.47 841,072 -0.60(-2.48%)
Apr 29, 2015 24.14 24.43 23.93 24.07 624,981 -0.07(-0.30%)
Apr 28, 2015 24.16 24.35 23.50 24.14 718,537 +0.02(+0.09%)
Apr 27, 2015 24.80 24.90 23.89 24.12 712,409 -0.55(-2.22%)
Apr 24, 2015 25.19 25.19 24.64 24.67 556,279 -0.46(-1.83%)
Apr 23, 2015 24.92 25.15 24.55 25.13 698,255 +0.21(+0.85%)
Apr 22, 2015 24.98 25.04 24.71 24.91 668,421 +0.02(+0.08%)
Apr 21, 2015 25.00 25.16 24.78 24.89 1,115,154 +0.01(+0.03%)
Apr 20, 2015 24.80 24.98 24.56 24.89 1,304,989 +0.18(+0.71%)
Apr 17, 2015 24.55 24.96 24.35 24.71 1,486,055 +0.04(+0.17%)
Apr 16, 2015 24.51 24.77 24.29 24.67 977,148 +0.18(+0.72%)
Apr 15, 2015 24.52 24.81 24.20 24.49 887,906 +0.04(+0.18%)
Apr 14, 2015 24.46 24.60 24.26 24.45 517,226 -0.03(-0.11%)
Apr 13, 2015 24.46 24.64 24.29 24.48 592,539 +0.02(+0.08%)
Apr 10, 2015 24.41 24.55 24.24 24.46 536,041 +0.04(+0.16%)
Apr 09, 2015 24.25 24.44 24.10 24.42 455,658 +0.08(+0.32%)
Apr 08, 2015 24.25 24.44 24.04 24.34 732,250 +0.15(+0.62%)
Apr 07, 2015 24.52 25.01 24.09 24.19 1,066,027 -0.37(-1.50%)
Apr 06, 2015 24.07 24.60 24.01 24.56 2,554,732 +0.46(+1.92%)
Apr 02, 2015 24.59 24.10 24.10 24.10 1,277,642 -0.35(-1.43%)
Apr 01, 2015 24.53 24.53 23.95 24.45 991,744 -0.08(-0.34%)
Mar 31, 2015 24.55 24.71 24.42 24.53 528,903 -0.09(-0.35%)
Mar 30, 2015 24.41 24.67 24.30 24.62 639,957 +0.39(+1.62%)
Mar 27, 2015 24.04 24.35 23.87 24.22 759,663 +0.14(+0.58%)
Mar 26, 2015 23.93 24.17 23.63 24.08 811,795 -0.07(-0.28%)
Mar 25, 2015 24.58 24.60 24.03 24.15 903,291 -0.45(-1.84%)
Mar 24, 2015 24.64 24.74 24.51 24.61 1,080,779 -0.03(-0.11%)
Mar 23, 2015 24.74 24.81 24.30 24.63 816,190 -0.11(-0.44%)
Mar 20, 2015 24.70 24.85 24.44 24.74 1,413,276 +0.15(+0.62%)
Mar 19, 2015 24.08 24.76 23.99 24.59 614,736 +0.54(+2.23%)
Mar 18, 2015 23.82 24.11 23.64 24.05 535,366 +0.17(+0.70%)
Mar 17, 2015 23.83 23.95 23.54 23.89 535,186 +0.04(+0.16%)
Mar 16, 2015 23.77 24.21 23.72 23.85 767,002 +0.23(+0.97%)
Mar 13, 2015 23.60 23.90 23.46 23.62 492,507 +0.03(+0.11%)
Mar 12, 2015 23.75 23.83 23.45 23.59 486,652 -0.11(-0.45%)
Mar 11, 2015 23.47 23.71 23.08 23.70 871,879 +0.30(+1.30%)
Mar 10, 2015 23.52 23.70 23.38 23.40 814,309 -0.34(-1.44%)
Mar 09, 2015 23.89 24.02 23.55 23.74 840,263 -0.11(-0.44%)
Mar 06, 2015 23.89 23.89 23.55 23.84 498,779 -0.08(-0.34%)
Mar 05, 2015 24.03 24.17 23.77 23.92 619,311 +0.07(+0.28%)
Mar 04, 2015 23.84 24.01 23.61 23.86 883,977 +0.04(+0.15%)
Mar 03, 2015 23.92 23.99 23.71 23.82 1,934,677 -0.23(-0.94%)
Mar 02, 2015 23.66 24.06 23.64 24.05 1,160,127 +0.19(+0.80%)
Feb 27, 2015 24.09 24.25 23.79 23.86 579,415 -0.24(-1.00%)
Feb 26, 2015 24.09 24.25 23.78 24.10 522,447 -0.04(-0.17%)
Feb 25, 2015 23.84 24.20 23.73 24.14 666,724 +0.30(+1.24%)
Feb 24, 2015 23.84 23.94 23.67 23.84 539,737 -0.05(-0.21%)
Feb 23, 2015 23.65 23.89 23.49 23.89 741,997 +0.32(+1.37%)
Feb 20, 2015 23.42 23.60 23.19 23.57 521,797 +0.17(+0.74%)
Feb 19, 2015 23.52 23.57 23.29 23.40 597,646 -0.09(-0.39%)
Feb 18, 2015 23.38 23.60 23.19 23.49 665,674 +0.05(+0.20%)
Feb 17, 2015 23.03 23.53 22.96 23.44 1,145,462 +0.30(+1.29%)
Feb 13, 2015 22.76 23.14 23.14 23.14 887,194 +0.45(+1.97%)
Feb 12, 2015 22.49 22.75 22.29 22.69 753,085 +0.35(+1.55%)
Feb 11, 2015 22.34 22.47 22.09 22.35 488,092 -0.03(-0.15%)
Feb 10, 2015 22.03 22.42 21.82 22.38 1,020,458 +0.42(+1.92%)
Feb 09, 2015 22.03 22.26 21.82 21.96 799,047 -0.06(-0.29%)
Feb 06, 2015 22.30 22.41 21.94 22.02 758,310 -0.30(-1.33%)
Feb 05, 2015 22.13 22.37 21.98 22.32 657,133 +0.29(+1.32%)
Feb 04, 2015 21.83 22.20 21.34 22.03 1,170,479 -0.05(-0.21%)
Feb 03, 2015 22.33 22.92 21.69 22.07 1,353,609 -0.69(-3.02%)
Feb 02, 2015 22.88 22.96 22.27 22.76 915,450 +0.01(+0.04%)
Jan 30, 2015 22.96 22.96 22.61 22.75 744,184 -0.30(-1.28%)
Jan 29, 2015 22.86 23.08 22.60 23.05 552,800 +0.28(+1.21%)
Jan 28, 2015 22.98 22.99 22.69 22.77 685,707 -0.01(-0.05%)
Jan 27, 2015 22.81 23.06 22.61 22.78 660,097 -0.07(-0.32%)
Jan 26, 2015 22.79 22.99 22.64 22.86 799,125 +0.01(+0.05%)
Jan 23, 2015 22.85 23.01 22.73 22.84 389,167 -0.06(-0.28%)
Jan 22, 2015 22.85 23.01 22.39 22.91 482,981 +0.15(+0.66%)
Jan 21, 2015 22.72 23.04 22.62 22.76 552,019 -0.07(-0.30%)
Jan 20, 2015 22.80 22.98 22.54 22.83 773,314 +0.07(+0.29%)
Jan 16, 2015 22.41 23.03 22.41 22.76 1,279,138 +0.36(+1.61%)
Jan 15, 2015 22.88 23.03 22.39 22.40 527,292 -0.36(-1.60%)
Jan 14, 2015 22.44 22.78 22.24 22.77 593,668 +0.14(+0.64%)
Jan 13, 2015 22.58 23.03 22.19 22.62 776,123 +0.24(+1.06%)
Jan 12, 2015 22.51 22.74 22.38 22.39 549,198 -0.06(-0.28%)
Jan 09, 2015 22.33 22.63 22.33 22.45 428,138 +0.07(+0.30%)
Jan 08, 2015 22.39 22.70 22.35 22.38 980,284 +0.18(+0.83%)
Jan 07, 2015 22.09 22.68 21.84 22.20 741,371 +0.30(+1.35%)
Jan 06, 2015 22.19 22.27 21.82 21.90 2,892,009 -0.19(-0.87%)
Jan 05, 2015 22.26 22.45 22.01 22.10 1,161,922 -0.27(-1.20%)
Jan 02, 2015 22.75 22.89 22.11 22.37 715,610 -0.23(-1.04%)
Dec 31, 2014 22.93 22.60 22.60 22.60 447,685 -0.24(-1.07%)
Dec 30, 2014 22.96 23.03 22.70 22.84 382,560 -0.18(-0.78%)
Dec 29, 2014 23.18 23.38 22.90 23.02 487,049 -0.18(-0.79%)
Dec 26, 2014 23.11 23.45 23.11 23.21 667,395 +0.13(+0.58%)
Dec 24, 2014 22.85 23.07 23.07 23.07 313,584 +0.26(+1.16%)
Dec 23, 2014 23.10 23.23 22.62 22.81 612,626 -0.15(-0.67%)
Dec 22, 2014 22.87 23.11 22.71 22.96 516,412 +0.01(+0.06%)
Dec 19, 2014 22.99 23.08 22.71 22.95 1,860,815 +0.04(+0.17%)
Dec 18, 2014 22.55 22.92 22.35 22.91 780,208 +0.57(+2.54%)
Dec 17, 2014 21.91 22.37 21.87 22.34 715,254 +0.28(+1.25%)
Dec 16, 2014 22.27 22.45 22.04 22.06 961,522 -0.33(-1.46%)
Dec 15, 2014 22.78 23.02 22.28 22.39 932,409 -0.37(-1.62%)
Dec 12, 2014 22.61 23.07 22.40 22.76 1,013,507 +0.23(+1.00%)
Dec 11, 2014 22.32 22.90 22.30 22.54 1,170,201 +0.35(+1.57%)
Dec 10, 2014 22.65 22.69 21.94 22.19 1,043,422 +0.15(+0.68%)
Dec 09, 2014 22.03 22.23 21.74 22.04 918,565 -0.14(-0.64%)
Dec 08, 2014 21.94 22.38 21.70 22.18 927,768 +0.22(+0.98%)
Dec 05, 2014 22.12 22.12 21.84 21.97 824,952 -0.04(-0.20%)
Dec 04, 2014 22.12 22.20 21.92 22.01 719,339 -0.06(-0.29%)
Dec 03, 2014 21.99 22.14 21.98 22.07 1,062,977 +0.03(+0.16%)
Dec 02, 2014 22.13 22.34 21.90 22.04 888,936 -0.03(-0.16%)
Dec 01, 2014 22.42 22.54 22.03 22.07 623,689 -0.33(-1.48%)
Nov 28, 2014 22.48 22.83 22.37 22.41 341,079 +0.01(+0.07%)
Nov 26, 2014 22.23 22.39 22.39 22.39 451,365 +0.13(+0.60%)
Nov 25, 2014 22.61 22.65 22.12 22.26 571,373 -0.23(-1.03%)
Nov 24, 2014 22.18 22.61 22.12 22.49 599,939 +0.41(+1.87%)
Nov 21, 2014 22.16 22.20 21.95 22.08 500,815 +0.12(+0.56%)
Nov 20, 2014 21.68 21.96 21.68 21.95 569,685 +0.14(+0.66%)
Nov 19, 2014 22.18 22.18 21.80 21.81 442,796 -0.29(-1.32%)
Nov 18, 2014 22.01 22.20 21.82 22.10 912,138 +0.05(+0.24%)
Nov 17, 2014 22.11 22.26 22.00 22.05 548,777 -0.12(-0.55%)
Nov 14, 2014 22.56 22.56 22.00 22.17 580,609 -0.36(-1.59%)
Nov 13, 2014 22.59 22.64 22.41 22.53 668,675 +0.02(+0.09%)
Nov 12, 2014 22.30 22.54 22.22 22.51 488,938 +0.08(+0.34%)
Nov 11, 2014 22.34 22.52 22.09 22.43 571,537 +0.15(+0.67%)
Nov 10, 2014 22.28 22.34 22.08 22.28 576,284 +0.09(+0.42%)
Nov 07, 2014 22.23 22.52 22.03 22.19 721,792 -0.11(-0.50%)
Nov 06, 2014 22.09 22.38 22.00 22.30 1,101,311 +0.13(+0.59%)
Nov 05, 2014 22.39 22.43 21.99 22.17 886,863 -0.01(-0.06%)
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.