Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 27.10 28.26 27.00 28.10 1,174,654 +1.10(+4.07%)
Feb 26, 2015 27.06 27.15 26.74 27.00 1,955,128 +0.43(+1.62%)
Feb 25, 2015 26.20 27.25 25.85 26.57 3,089,833 +4.38(+19.74%)
Feb 24, 2015 22.70 22.70 22.19 22.19 216,755 -0.47(-2.07%)
Feb 23, 2015 22.97 23.02 22.53 22.66 229,363 -0.27(-1.18%)
Feb 20, 2015 22.65 23.00 22.65 22.93 151,676 +0.28(+1.24%)
Feb 19, 2015 22.95 23.02 22.65 22.65 124,840 -0.35(-1.52%)
Feb 18, 2015 23.14 23.27 22.90 23.00 262,498 -0.40(-1.71%)
Feb 17, 2015 23.72 23.72 23.36 23.40 139,078 -0.25(-1.06%)
Feb 13, 2015 23.65 23.65 23.65 0 +0.04(+0.17%)
Feb 12, 2015 23.95 24.00 23.61 23.61 104,020 -0.27(-1.13%)
Feb 11, 2015 23.71 24.02 23.56 23.88 152,547 +0.22(+0.93%)
Feb 10, 2015 23.13 23.83 23.13 23.66 153,511 +0.44(+1.89%)
Feb 09, 2015 23.52 23.67 23.15 23.22 109,159 -0.31(-1.32%)
Feb 06, 2015 23.95 24.13 23.51 23.53 136,015 -0.46(-1.92%)
Feb 05, 2015 23.48 24.05 23.48 23.99 288,255 +0.49(+2.09%)
Feb 04, 2015 22.97 23.65 22.92 23.50 192,425 +0.52(+2.26%)
Feb 03, 2015 22.75 23.16 22.75 22.98 184,838 +0.17(+0.75%)
Feb 02, 2015 23.29 23.53 22.75 22.81 183,950 -0.61(-2.60%)
Jan 30, 2015 23.30 23.62 23.30 23.42 171,942 -0.24(-1.01%)
Jan 29, 2015 23.51 23.75 23.41 23.66 99,476 +0.06(+0.25%)
Jan 28, 2015 24.00 24.02 23.60 23.60 159,836 -0.25(-1.05%)
Jan 27, 2015 23.66 23.99 23.40 23.85 214,136 -0.04(-0.17%)
Jan 26, 2015 23.76 23.91 23.50 23.89 189,623 +0.05(+0.21%)
Jan 23, 2015 23.93 24.09 23.77 23.84 536,195 -0.56(-2.30%)
Jan 22, 2015 24.16 24.52 23.80 24.40 252,659 +0.10(+0.41%)
Jan 21, 2015 23.29 24.30 23.28 24.30 196,356 +0.87(+3.71%)
Jan 20, 2015 23.88 23.91 23.43 23.43 197,956 -0.44(-1.84%)
Jan 19, 2015 24.87 24.87 23.70 23.87 66,048 -0.13(-0.54%)
Jan 16, 2015 24.25 24.26 23.87 24.00 141,844 -0.25(-1.03%)
Jan 15, 2015 24.01 24.25 153,437 -0.25(-1.02%)
Jan 14, 2015 24.85 24.98 24.35 24.50 249,470 -0.50(-2.00%)
Jan 13, 2015 25.38 25.38 24.79 25.00 179,862 -0.10(-0.40%)
Jan 12, 2015 25.00 25.30 24.75 25.10 276,996 +0.09(+0.36%)
Jan 09, 2015 24.03 25.06 24.01 25.01 251,610 +0.76(+3.13%)
Jan 08, 2015 23.95 24.25 23.84 24.25 115,411 +0.24(+1.00%)
Jan 07, 2015 23.17 24.08 23.17 24.01 185,229 +1.01(+4.39%)
Jan 06, 2015 23.53 23.53 22.65 23.00 170,920 -0.57(-2.42%)
Jan 05, 2015 24.30 24.35 23.36 23.57 120,735 -0.83(-3.40%)
Jan 02, 2015 24.42 24.75 24.20 24.40 138,044 -0.16(-0.65%)
Dec 31, 2014 24.56 24.56 24.56 0 +0.52(+2.16%)
Dec 30, 2014 24.07 24.16 23.88 24.04 67,274 -0.18(-0.74%)
Dec 29, 2014 24.00 24.28 23.92 24.22 85,884 +0.17(+0.71%)
Dec 24, 2014 24.05 24.05 24.05 0 +0.20(+0.84%)
Dec 23, 2014 23.62 24.15 23.58 23.85 156,978 +0.23(+0.97%)
Dec 22, 2014 23.96 24.23 23.58 23.62 107,255 -0.48(-1.99%)
Dec 19, 2014 23.89 24.83 23.88 24.10 549,666 +0.16(+0.67%)
Dec 18, 2014 23.76 24.03 23.71 23.94 138,595 +0.11(+0.46%)
Dec 17, 2014 23.49 23.88 23.49 23.83 142,178 +0.16(+0.68%)
Dec 16, 2014 23.67 181,215 -0.03(-0.13%)
Dec 15, 2014 23.50 24.16 23.45 23.70 223,795 +0.34(+1.46%)
Dec 12, 2014 22.91 23.37 22.91 23.36 232,402 +0.23(+0.99%)
Dec 11, 2014 23.24 23.60 23.10 23.13 211,621 -0.70(-2.94%)
Dec 10, 2014 23.66 24.65 23.58 23.83 269,331 -0.17(-0.71%)
Dec 09, 2014 23.00 24.16 22.01 24.00 568,143 +0.51(+2.17%)
Dec 08, 2014 23.70 23.95 23.24 23.49 248,702 -0.25(-1.05%)
Dec 05, 2014 23.55 23.95 23.50 23.74 135,632 +0.30(+1.28%)
Dec 04, 2014 23.95 24.04 23.44 23.44 234,602 -0.61(-2.54%)
Dec 03, 2014 23.80 24.06 23.32 24.05 350,221 +0.25(+1.05%)
Dec 02, 2014 23.76 23.95 23.68 23.80 171,785 -0.10(-0.42%)
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.