Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 24.55 24.94 24.37 24.42 41,099,056 -0.15(-0.60%)
Mar 30, 2015 24.73 25.07 24.45 24.57 65,800,728 -0.42(-1.69%)
Mar 27, 2015 23.44 25.76 23.31 24.99 94,569,856 +1.50(+6.38%)
Mar 26, 2015 23.04 23.74 22.89 23.49 58,196,244 +0.15(+0.64%)
Mar 25, 2015 24.06 24.12 23.32 23.34 48,259,848 -0.70(-2.92%)
Mar 24, 2015 24.34 24.46 24.01 24.05 36,454,252 -0.32(-1.31%)
Mar 23, 2015 24.44 24.83 24.37 24.37 38,020,372 -0.09(-0.35%)
Mar 20, 2015 24.20 24.69 24.16 24.45 82,943,264 +0.45(+1.85%)
Mar 19, 2015 24.04 24.29 23.97 24.01 35,102,300 -0.12(-0.49%)
Mar 18, 2015 23.75 24.37 23.66 24.12 51,001,544 +0.23(+0.98%)
Mar 17, 2015 23.88 24.00 23.75 23.89 37,406,436 -0.19(-0.78%)
Mar 16, 2015 24.16 24.30 23.94 24.08 42,346,304 -0.08(-0.32%)
Mar 13, 2015 23.92 24.19 23.71 24.16 61,403,200 +0.10(+0.42%)
Mar 12, 2015 24.22 24.68 23.89 24.05 137,513,008 -1.19(-4.73%)
Mar 11, 2015 24.97 25.74 24.95 25.25 63,615,728 +0.49(+1.99%)
Mar 10, 2015 25.18 25.31 24.60 24.76 64,371,648 -0.80(-3.12%)
Mar 09, 2015 25.93 25.98 25.37 25.55 42,328,572 -0.37(-1.42%)
Mar 06, 2015 26.19 26.30 25.84 25.92 41,451,908 -0.42(-1.60%)
Mar 05, 2015 26.76 26.94 26.23 26.34 27,154,028 -0.30(-1.14%)
Mar 04, 2015 26.44 26.87 26.36 26.65 29,409,630 +0.02(+0.07%)
Mar 03, 2015 26.51 26.76 26.48 26.63 34,950,688 +0.03(+0.10%)
Mar 02, 2015 26.00 26.65 25.87 26.60 32,529,424 +0.63(+2.44%)
Feb 27, 2015 26.26 26.27 25.94 25.97 31,277,730 -0.31(-1.19%)
Feb 26, 2015 26.26 26.46 26.11 26.28 33,197,624 -0.23(-0.87%)
Feb 25, 2015 26.58 26.67 26.39 26.51 31,609,128 -0.36(-1.35%)
Feb 24, 2015 26.25 26.94 26.17 26.87 37,904,424 +0.51(+1.93%)
Feb 23, 2015 26.87 26.94 26.23 26.37 32,733,474 -0.51(-1.89%)
Feb 20, 2015 26.67 27.00 26.48 26.87 26,832,386 +0.16(+0.58%)
Feb 19, 2015 26.75 26.88 26.59 26.72 14,107,317 -0.04(-0.16%)
Feb 18, 2015 27.06 27.11 26.70 26.76 25,599,454 -0.37(-1.35%)
Feb 17, 2015 26.87 27.14 26.76 27.13 24,802,532 +0.29(+1.09%)
Feb 13, 2015 26.75 26.83 26.83 26.83 23,096,476 +0.18(+0.69%)
Feb 12, 2015 26.54 26.65 26.37 26.65 25,664,718 +0.45(+1.71%)
Feb 11, 2015 26.30 26.37 26.02 26.20 23,513,050 -0.12(-0.44%)
Feb 10, 2015 25.93 26.34 25.81 26.32 25,863,332 +0.60(+2.34%)
Feb 09, 2015 25.77 25.96 25.51 25.72 36,755,688 -0.29(-1.10%)
Feb 06, 2015 26.49 26.55 25.88 26.00 37,571,288 -0.50(-1.90%)
Feb 05, 2015 26.30 26.55 26.12 26.51 26,231,510 +0.27(+1.01%)
Feb 04, 2015 26.30 26.42 26.18 26.24 32,077,186 +0.11(+0.42%)
Feb 03, 2015 26.19 26.40 25.29 26.13 46,469,836 +0.04(+0.15%)
Feb 02, 2015 25.64 26.17 25.32 26.09 49,918,292 +0.47(+1.85%)
Jan 30, 2015 26.13 26.30 25.59 25.62 49,933,988 -0.91(-3.42%)
Jan 29, 2015 26.24 26.58 25.95 26.53 38,119,940 +0.34(+1.29%)
Jan 28, 2015 26.73 26.91 26.15 26.19 45,033,564 -0.32(-1.20%)
Jan 27, 2015 26.67 26.92 26.18 26.51 75,377,120 -1.26(-4.52%)
Jan 26, 2015 28.06 28.15 27.58 27.76 39,834,920 -0.50(-1.76%)
Jan 23, 2015 28.66 28.71 28.21 28.26 35,370,652 -0.36(-1.26%)
Jan 22, 2015 28.35 28.69 28.02 28.62 41,019,216 +0.33(+1.18%)
Jan 21, 2015 27.80 28.44 27.74 28.29 35,387,520 +0.30(+1.08%)
Jan 20, 2015 27.99 28.27 27.58 27.98 46,294,312 -0.28(-0.99%)
Jan 16, 2015 28.01 28.26 28.26 28.26 81,004,264 +0.20(+0.72%)
Jan 15, 2015 28.33 28.60 27.94 28.06 60,715,748 -0.12(-0.44%)
Jan 14, 2015 28.17 28.62 27.85 28.19 44,167,840 -0.12(-0.41%)
Jan 13, 2015 28.59 29.07 28.14 28.30 40,575,512 -0.08(-0.27%)
Jan 12, 2015 28.61 28.69 28.09 28.38 37,910,808 -0.12(-0.44%)
Jan 09, 2015 28.51 28.78 28.23 28.50 29,468,636 +0.05(+0.19%)
Jan 08, 2015 28.20 28.69 28.12 28.45 40,938,668 +0.52(+1.86%)
Jan 07, 2015 27.64 27.97 27.35 27.93 35,753,820 +0.57(+2.10%)
Jan 06, 2015 27.98 28.09 27.34 27.36 39,773,284 -0.52(-1.86%)
Jan 05, 2015 28.07 28.26 27.87 27.88 42,266,420 -0.32(-1.13%)
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.