Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 22.70 22.78 22.35 22.38 49,813,464 -0.16(-0.70%)
Jun 29, 2015 22.60 22.83 22.53 22.54 46,018,492 -0.22(-0.97%)
Jun 26, 2015 22.92 22.94 22.63 22.76 47,617,112 -0.04(-0.17%)
Jun 25, 2015 22.77 22.97 22.71 22.80 75,483,936 +0.25(+1.12%)
Jun 24, 2015 22.64 22.65 22.48 22.55 53,071,776 -0.08(-0.36%)
Jun 23, 2015 22.41 22.84 22.38 22.63 111,031,720 +0.55(+2.48%)
Jun 22, 2015 22.12 22.15 22.06 22.08 37,426,504 +0.03(+0.14%)
Jun 19, 2015 22.00 22.09 21.98 22.05 56,591,172 -0.02(-0.09%)
Jun 18, 2015 21.93 22.12 21.90 22.07 59,244,900 +0.14(+0.63%)
Jun 17, 2015 21.88 21.96 21.77 21.93 48,330,808 +0.08(+0.37%)
Jun 16, 2015 21.61 21.90 21.59 21.85 47,178,968 +0.16(+0.76%)
Jun 15, 2015 21.77 21.78 21.68 21.68 38,824,240 -0.15(-0.69%)
Jun 12, 2015 21.90 22.03 21.83 21.83 41,052,204 -0.14(-0.66%)
Jun 11, 2015 21.94 22.04 21.92 21.98 48,307,272 +0.10(+0.46%)
Jun 10, 2015 21.80 21.90 21.80 21.88 49,683,088 +0.13(+0.61%)
Jun 09, 2015 21.80 21.92 21.75 21.75 38,064,088 -0.05(-0.23%)
Jun 08, 2015 21.74 21.88 21.74 21.80 41,146,988 +0.01(+0.06%)
Jun 05, 2015 22.16 22.16 21.74 21.78 58,261,032 -0.44(-1.98%)
Jun 04, 2015 22.00 22.36 21.92 22.23 89,214,936 +0.15(+0.68%)
Jun 03, 2015 21.71 22.16 21.65 22.07 62,072,544 +0.42(+1.95%)
Jun 02, 2015 21.66 21.76 21.60 21.65 30,959,032 +0.01(+0.03%)
Jun 01, 2015 21.76 21.78 21.58 21.65 44,797,676 -0.12(-0.55%)
May 29, 2015 21.90 21.94 21.77 21.77 47,425,304 -0.16(-0.75%)
May 28, 2015 22.03 22.04 21.83 21.93 31,090,480 -0.09(-0.43%)
May 27, 2015 21.90 22.12 21.81 22.02 58,131,364 +0.18(+0.81%)
May 26, 2015 21.80 21.90 21.59 21.85 64,516,112 -0.03(-0.12%)
May 22, 2015 21.99 21.87 21.87 21.87 41,814,144 -0.23(-1.03%)
May 21, 2015 21.77 22.19 21.75 22.10 65,973,984 +0.28(+1.30%)
May 20, 2015 21.70 21.87 21.61 21.82 43,292,520 +0.16(+0.73%)
May 19, 2015 21.92 21.96 21.53 21.66 60,732,252 -0.31(-1.43%)
May 18, 2015 21.60 22.07 21.60 21.97 94,599,408 +0.34(+1.57%)
May 15, 2015 21.49 21.67 21.43 21.63 44,852,984 +0.13(+0.59%)
May 14, 2015 21.48 21.55 21.43 21.51 37,941,200 +0.14(+0.68%)
May 13, 2015 21.19 21.51 21.15 21.36 55,142,580 +0.15(+0.71%)
May 12, 2015 20.99 21.39 20.82 21.21 65,504,968 +0.11(+0.51%)
May 11, 2015 21.20 21.23 21.03 21.10 34,086,408 -0.13(-0.59%)
May 08, 2015 21.25 21.32 21.17 21.23 43,928,296 +0.20(+0.96%)
May 07, 2015 20.95 21.15 20.86 21.03 35,933,204 -0.01(-0.03%)
May 06, 2015 21.24 21.29 20.85 21.03 48,720,608 -0.21(-1.01%)
May 05, 2015 21.73 21.79 21.21 21.25 50,471,312 -0.51(-2.35%)
May 04, 2015 21.68 21.87 21.58 21.76 33,796,520 +0.07(+0.32%)
May 01, 2015 21.78 21.88 21.51 21.69 54,221,368 -0.14(-0.63%)
Apr 30, 2015 21.87 21.99 21.77 21.83 47,120,432 -0.08(-0.35%)
Apr 29, 2015 21.79 22.20 21.77 21.90 64,622,652 -0.06(-0.29%)
Apr 28, 2015 21.60 22.05 21.53 21.97 77,264,560 +0.49(+2.26%)
Apr 27, 2015 21.46 21.61 21.45 21.48 38,823,972 +0.05(+0.24%)
Apr 24, 2015 21.56 21.63 21.40 21.43 66,725,196 -0.14(-0.64%)
Apr 23, 2015 21.08 21.68 21.00 21.57 145,000,032 +0.86(+4.17%)
Apr 22, 2015 20.66 20.73 20.51 20.71 47,221,416 +0.13(+0.61%)
Apr 21, 2015 20.69 20.70 20.53 20.58 31,294,032 -0.11(-0.52%)
Apr 20, 2015 20.57 20.71 20.57 20.69 38,585,204 +0.20(+0.98%)
Apr 17, 2015 20.57 20.61 20.40 20.49 47,157,348 -0.15(-0.73%)
Apr 16, 2015 20.64 20.73 20.61 20.64 27,925,320 -0.09(-0.43%)
Apr 15, 2015 20.61 20.77 20.57 20.73 31,509,476 +0.13(+0.61%)
Apr 14, 2015 20.74 20.75 20.56 20.60 28,984,224 -0.12(-0.58%)
Apr 13, 2015 20.64 20.84 20.61 20.72 36,071,988 +0.07(+0.34%)
Apr 10, 2015 20.65 20.69 20.57 20.65 23,904,818 +0.05(+0.24%)
Apr 09, 2015 20.53 20.66 20.44 20.60 33,442,160 +0.03(+0.12%)
Apr 08, 2015 20.62 20.70 20.52 20.57 33,928,380 -0.03(-0.12%)
Apr 07, 2015 20.72 20.78 20.60 20.60 38,637,480 -0.11(-0.51%)
Apr 06, 2015 20.59 20.75 20.54 20.71 36,979,576 +0.12(+0.60%)
Apr 02, 2015 20.44 20.58 20.58 20.58 31,025,944 +0.15(+0.73%)
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.