Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 28.50 28.65 28.31 28.32 1,668,415 +0.19(+0.68%)
Feb 26, 2015 28.03 28.27 28.00 28.13 1,228,699 +0.44(+1.59%)
Feb 25, 2015 27.60 27.83 27.57 27.69 983,130 -0.05(-0.18%)
Feb 24, 2015 27.46 27.81 27.43 27.74 1,686,380 +0.71(+2.63%)
Feb 23, 2015 27.05 27.09 26.94 27.03 1,468,356 -0.23(-0.84%)
Feb 20, 2015 27.01 27.31 26.89 27.26 2,266,238 -0.11(-0.40%)
Feb 19, 2015 27.26 27.49 27.15 27.37 2,573,369 -0.65(-2.32%)
Feb 18, 2015 27.01 28.12 26.89 28.02 5,007,547 +1.42(+5.34%)
Feb 17, 2015 26.38 26.66 26.30 26.60 2,228,865 -0.70(-2.56%)
Feb 13, 2015 27.21 27.30 27.30 27.30 1,552,200 +0.19(+0.70%)
Feb 12, 2015 26.68 27.14 26.67 27.11 2,915,667 +1.01(+3.87%)
Feb 11, 2015 25.89 26.16 25.89 26.10 1,556,918 +0.04(+0.15%)
Feb 10, 2015 25.90 26.13 25.77 26.06 2,161,781 +0.37(+1.44%)
Feb 09, 2015 25.69 25.85 25.64 25.69 2,390,438 -0.88(-3.31%)
Feb 06, 2015 26.61 26.80 26.52 26.57 1,929,544 -0.25(-0.93%)
Feb 05, 2015 26.55 26.98 26.50 26.82 3,567,178 +0.88(+3.39%)
Feb 04, 2015 24.88 26.55 24.58 25.94 9,218,216 +2.55(+10.90%)
Feb 03, 2015 23.15 23.40 23.14 23.39 2,044,169 +0.06(+0.26%)
Feb 02, 2015 22.96 23.37 22.91 23.33 1,627,115 +0.04(+0.17%)
Jan 30, 2015 23.42 23.56 23.27 23.29 2,266,298 -0.28(-1.19%)
Jan 29, 2015 23.56 23.60 23.39 23.57 2,570,755 +0.11(+0.47%)
Jan 28, 2015 23.89 23.91 23.44 23.46 3,503,790 +0.40(+1.73%)
Jan 27, 2015 23.00 23.16 22.94 23.06 1,649,519 -0.31(-1.33%)
Jan 26, 2015 23.30 23.47 23.28 23.37 3,590,849 +0.77(+3.41%)
Jan 23, 2015 22.51 22.88 22.42 22.60 2,962,766 +0.43(+1.94%)
Jan 22, 2015 21.99 22.23 21.97 22.17 1,923,695 +0.26(+1.19%)
Jan 21, 2015 21.86 22.11 21.78 21.91 4,272,831 +1.09(+5.24%)
Jan 20, 2015 20.91 20.92 20.66 20.82 1,063,304 +0.15(+0.73%)
Jan 16, 2015 20.40 20.69 20.34 20.67 2,586,938 -0.26(-1.24%)
Jan 15, 2015 21.24 21.26 20.90 20.93 2,456,854 +0.23(+1.11%)
Jan 14, 2015 20.76 20.79 20.52 20.70 2,420,551 -0.48(-2.27%)
Jan 13, 2015 21.40 21.49 20.99 21.18 1,777,482 -0.18(-0.84%)
Jan 12, 2015 21.38 21.42 21.24 21.36 1,995,850 +0.02(+0.09%)
Jan 09, 2015 21.78 21.79 21.32 21.34 3,013,190 -0.22(-1.02%)
Jan 08, 2015 21.53 21.62 21.47 21.56 1,296,471 +0.03(+0.14%)
Jan 07, 2015 21.59 21.70 21.47 21.53 2,486,293 +1.28(+6.32%)
Jan 06, 2015 20.46 20.58 20.15 20.25 2,209,124 -0.01(-0.05%)
Jan 05, 2015 20.45 20.45 20.21 20.26 1,056,706 -0.30(-1.46%)
Jan 02, 2015 20.47 20.68 20.43 20.56 1,229,939 +0.09(+0.44%)
Dec 31, 2014 20.71 20.47 20.47 20.47 846,200 -0.11(-0.53%)
Dec 30, 2014 20.60 20.61 20.53 20.58 1,575,455 -0.59(-2.79%)
Dec 29, 2014 21.21 21.27 21.10 21.17 1,107,500 -0.10(-0.47%)
Dec 26, 2014 21.38 21.38 21.21 21.27 1,107,977 -0.05(-0.23%)
Dec 24, 2014 21.23 21.32 21.32 21.32 1,357,400 +0.46(+2.21%)
Dec 23, 2014 20.88 20.99 20.77 20.86 1,802,466 +0.08(+0.38%)
Dec 22, 2014 20.80 20.89 20.70 20.78 1,292,035 +0.20(+0.97%)
Dec 19, 2014 20.67 20.80 20.53 20.58 1,565,638 -0.56(-2.65%)
Dec 18, 2014 21.13 21.26 21.04 21.14 2,623,615 +0.75(+3.68%)
Dec 17, 2014 20.14 20.51 20.13 20.39 2,240,719 +0.67(+3.40%)
Dec 16, 2014 19.78 20.00 19.71 19.72 2,331,508 +0.00(+0.00%)
Dec 15, 2014 19.94 20.00 19.71 19.72 4,369,720 -0.61(-3.00%)
Dec 12, 2014 20.50 20.56 20.33 20.33 2,410,921 -0.41(-1.98%)
Dec 11, 2014 20.87 21.08 20.71 20.74 1,912,466 -0.05(-0.24%)
Dec 10, 2014 21.02 21.06 20.75 20.79 1,841,227 +0.09(+0.43%)
Dec 09, 2014 20.58 20.73 20.46 20.70 2,987,234 -0.45(-2.13%)
Dec 08, 2014 21.41 21.47 21.13 21.15 2,559,619 -1.01(-4.56%)
Dec 05, 2014 22.21 22.30 22.11 22.16 1,841,712 +0.04(+0.18%)
Dec 04, 2014 22.04 22.15 21.96 22.12 2,241,373 +0.17(+0.77%)
Dec 03, 2014 21.87 22.07 21.74 21.95 3,267,531 -0.01(-0.05%)
Dec 02, 2014 22.07 22.17 21.94 21.96 2,609,581 -0.19(-0.86%)
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.