Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 21.88 22.02 21.74 21.84 4,789,325 -0.03(-0.13%)
Feb 26, 2015 21.82 21.97 21.62 21.87 7,181,040 -0.10(-0.45%)
Feb 25, 2015 21.74 22.00 21.73 21.97 5,810,723 -0.08(-0.36%)
Feb 24, 2015 21.82 22.15 21.74 22.05 4,011,148 +0.16(+0.73%)
Feb 23, 2015 21.86 21.96 21.64 21.89 4,242,012 +0.06(+0.26%)
Feb 20, 2015 21.88 21.88 21.62 21.83 5,565,012 -0.00(-0.02%)
Feb 19, 2015 21.81 21.86 21.54 21.83 7,624,472 -0.09(-0.41%)
Feb 18, 2015 21.92 22.07 21.82 21.92 6,681,220 -0.07(-0.34%)
Feb 17, 2015 21.59 22.02 21.51 22.00 7,109,124 +0.36(+1.64%)
Feb 13, 2015 21.48 21.64 21.64 21.64 5,649,941 +0.16(+0.74%)
Feb 12, 2015 21.27 21.68 21.27 21.48 9,239,558 +0.26(+1.24%)
Feb 11, 2015 20.91 21.28 20.79 21.22 10,861,996 +0.36(+1.71%)
Feb 10, 2015 20.67 20.92 20.50 20.87 12,619,341 +0.22(+1.09%)
Feb 09, 2015 20.61 20.77 20.36 20.64 11,337,611 -0.06(-0.29%)
Feb 06, 2015 19.20 20.92 18.99 20.70 37,206,100 +0.27(+1.31%)
Feb 05, 2015 20.29 20.51 20.19 20.43 13,103,389 +0.28(+1.39%)
Feb 04, 2015 20.23 20.36 20.01 20.15 8,039,281 -0.13(-0.65%)
Feb 03, 2015 19.85 20.39 19.81 20.28 10,369,875 +0.50(+2.53%)
Feb 02, 2015 19.57 19.84 19.09 19.78 9,971,578 +0.22(+1.10%)
Jan 30, 2015 19.30 19.84 19.18 19.57 11,674,848 +0.14(+0.72%)
Jan 29, 2015 19.29 19.58 19.05 19.43 7,280,564 +0.07(+0.36%)
Jan 28, 2015 19.41 19.63 19.04 19.36 10,808,289 +0.19(+0.98%)
Jan 27, 2015 19.39 19.41 19.00 19.17 5,375,377 -0.34(-1.75%)
Jan 26, 2015 19.34 19.54 19.22 19.51 6,395,926 +0.17(+0.90%)
Jan 23, 2015 19.28 19.51 19.22 19.34 6,319,220 +0.06(+0.29%)
Jan 22, 2015 18.88 19.29 18.78 19.28 8,454,222 +0.46(+2.44%)
Jan 21, 2015 18.83 18.90 18.66 18.82 7,597,932 -0.11(-0.59%)
Jan 20, 2015 19.05 19.05 18.54 18.94 9,114,348 -0.03(-0.15%)
Jan 16, 2015 18.37 19.01 18.34 18.96 20,576,024 +1.59(+9.16%)
Jan 15, 2015 17.71 17.79 17.34 17.37 6,832,163 -0.36(-2.01%)
Jan 14, 2015 17.54 17.81 17.38 17.73 9,654,323 +0.35(+1.99%)
Jan 13, 2015 17.91 17.93 17.26 17.38 6,884,545 -0.28(-1.59%)
Jan 12, 2015 17.87 17.92 17.43 17.66 8,773,771 -0.04(-0.21%)
Jan 09, 2015 18.06 18.12 17.66 17.70 9,319,901 -0.33(-1.82%)
Jan 08, 2015 18.03 18.25 17.92 18.03 18,852,832 +0.18(+1.02%)
Jan 07, 2015 18.35 18.49 17.66 17.85 17,682,032 -0.40(-2.18%)
Jan 06, 2015 18.62 18.70 18.13 18.24 6,823,845 -0.35(-1.86%)
Jan 05, 2015 18.86 18.90 18.52 18.59 5,347,949 -0.26(-1.39%)
Jan 02, 2015 18.95 19.00 18.72 18.85 3,453,290 -0.02(-0.10%)
Dec 31, 2014 18.97 18.87 18.87 18.87 3,682,520 -0.08(-0.44%)
Dec 30, 2014 19.02 19.10 18.94 18.95 3,759,919 -0.11(-0.59%)
Dec 29, 2014 19.09 19.21 19.06 19.07 3,432,568 -0.06(-0.29%)
Dec 26, 2014 19.15 19.21 19.04 19.12 3,294,550 +0.07(+0.34%)
Dec 24, 2014 19.03 19.06 19.06 19.06 1,723,214 +0.11(+0.59%)
Dec 23, 2014 19.12 19.30 18.94 18.95 5,757,031 -0.07(-0.35%)
Dec 22, 2014 19.07 19.24 18.93 19.01 3,811,068 +0.05(+0.25%)
Dec 19, 2014 18.83 19.17 18.83 18.96 8,416,037 +0.20(+1.05%)
Dec 18, 2014 18.78 18.80 18.38 18.77 8,390,784 +0.35(+1.88%)
Dec 17, 2014 18.20 18.47 17.92 18.42 11,742,418 +0.27(+1.50%)
Dec 16, 2014 18.59 18.71 18.12 18.15 10,429,583 -0.60(-3.20%)
Dec 15, 2014 18.82 19.00 18.56 18.75 6,134,142 +0.11(+0.60%)
Dec 12, 2014 18.30 18.89 18.23 18.64 12,538,482 -0.41(-2.16%)
Dec 11, 2014 19.20 19.47 19.01 19.05 5,111,739 -0.14(-0.73%)
Dec 10, 2014 19.57 19.66 19.14 19.19 5,746,559 -0.45(-2.29%)
Dec 09, 2014 19.44 19.69 19.15 19.64 6,136,017 +0.05(+0.24%)
Dec 08, 2014 20.31 20.39 19.45 19.59 6,850,469 -0.81(-3.99%)
Dec 05, 2014 20.34 20.48 20.23 20.41 5,942,997 +0.02(+0.09%)
Dec 04, 2014 20.12 20.58 20.12 20.39 8,804,952 +0.27(+1.35%)
Dec 03, 2014 19.83 20.17 19.45 20.12 9,575,273 +0.32(+1.61%)
Dec 02, 2014 19.72 19.84 19.54 19.80 5,129,563 +0.08(+0.43%)
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.