Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 25.55 25.66 25.22 25.42 28,183,830 -0.26(-1.02%)
Apr 29, 2015 25.43 25.77 25.42 25.68 27,932,792 -0.11(-0.41%)
Apr 28, 2015 25.23 25.80 25.17 25.79 37,866,272 +0.41(+1.60%)
Apr 27, 2015 25.05 25.53 25.05 25.38 33,124,362 +0.33(+1.31%)
Apr 24, 2015 25.31 25.37 25.01 25.05 29,142,732 -0.21(-0.83%)
Apr 23, 2015 25.02 25.31 25.00 25.26 30,427,502 -0.27(-1.07%)
Apr 22, 2015 25.31 25.55 25.02 25.54 27,072,924 +0.21(+0.83%)
Apr 21, 2015 25.72 25.74 25.21 25.33 24,357,348 -0.23(-0.92%)
Apr 20, 2015 25.47 25.61 25.41 25.56 26,440,166 +0.20(+0.80%)
Apr 17, 2015 25.39 25.54 25.16 25.36 39,173,316 -0.31(-1.22%)
Apr 16, 2015 25.66 25.76 25.53 25.67 37,006,420 +0.03(+0.12%)
Apr 15, 2015 25.19 25.76 25.04 25.64 78,201,240 +1.05(+4.26%)
Apr 14, 2015 24.74 24.94 24.42 24.59 50,785,816 -0.19(-0.76%)
Apr 13, 2015 24.84 25.03 24.76 24.78 30,075,708 -0.16(-0.63%)
Apr 10, 2015 24.47 24.94 24.47 24.94 35,961,064 +0.54(+2.21%)
Apr 09, 2015 23.96 24.69 23.87 24.40 43,746,584 -0.05(-0.22%)
Apr 08, 2015 24.39 24.65 24.26 24.45 23,368,382 +0.04(+0.16%)
Apr 07, 2015 24.27 24.67 24.21 24.41 29,779,946 +0.17(+0.71%)
Apr 06, 2015 24.06 24.40 23.78 24.24 27,517,472 +0.18(+0.75%)
Apr 02, 2015 24.05 24.06 24.06 24.06 26,773,520 +0.00(+0.00%)
Apr 01, 2015 24.31 24.46 23.94 24.06 40,373,712 -0.36(-1.47%)
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%)
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.