Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 22.41 22.42 22.05 22.12 16,417,022 -0.24(-1.08%)
Feb 26, 2015 22.24 22.48 22.23 22.36 14,954,040 +0.07(+0.33%)
Feb 25, 2015 22.36 22.38 22.14 22.28 20,102,652 -0.02(-0.09%)
Feb 24, 2015 22.18 22.36 22.10 22.30 13,199,722 +0.13(+0.57%)
Feb 23, 2015 22.09 22.38 22.05 22.18 21,263,202 +0.02(+0.09%)
Feb 20, 2015 22.02 22.17 21.87 22.16 18,355,154 +0.14(+0.64%)
Feb 19, 2015 21.76 22.04 21.55 22.02 20,404,232 +0.29(+1.32%)
Feb 18, 2015 21.53 21.76 21.50 21.73 15,500,316 +0.19(+0.86%)
Feb 17, 2015 21.45 21.56 21.31 21.54 19,503,822 -0.02(-0.10%)
Feb 13, 2015 21.01 21.57 21.57 21.57 63,992,076 +0.66(+3.17%)
Feb 12, 2015 21.25 21.25 20.89 20.90 23,423,862 -0.15(-0.73%)
Feb 11, 2015 21.16 21.18 20.87 21.06 16,301,222 -0.05(-0.23%)
Feb 10, 2015 20.79 21.22 20.58 21.11 28,611,492 +0.36(+1.73%)
Feb 09, 2015 20.63 20.94 20.63 20.75 11,252,022 -0.06(-0.31%)
Feb 06, 2015 20.70 20.97 20.65 20.81 20,946,812 +0.08(+0.39%)
Feb 05, 2015 20.56 20.82 20.51 20.73 16,149,402 +0.22(+1.08%)
Feb 04, 2015 20.66 20.77 20.44 20.51 17,909,938 -0.21(-1.00%)
Feb 03, 2015 20.59 20.81 20.58 20.72 19,378,384 +0.21(+1.01%)
Feb 02, 2015 20.28 20.59 20.06 20.51 20,368,276 +0.27(+1.34%)
Jan 30, 2015 20.56 20.58 20.23 20.24 27,519,106 -0.37(-1.78%)
Jan 29, 2015 20.53 20.65 20.37 20.61 16,623,064 +0.05(+0.22%)
Jan 28, 2015 21.02 21.11 20.54 20.56 22,499,056 -0.32(-1.55%)
Jan 27, 2015 21.20 21.29 20.88 20.89 24,919,490 -0.52(-2.44%)
Jan 26, 2015 21.53 21.74 21.32 21.41 26,947,344 -0.27(-1.23%)
Jan 23, 2015 21.76 21.87 21.51 21.68 35,061,336 -0.15(-0.67%)
Jan 22, 2015 21.07 21.86 21.00 21.82 78,255,624 +1.44(+7.05%)
Jan 21, 2015 20.40 20.61 20.30 20.39 41,696,960 -0.11(-0.56%)
Jan 20, 2015 20.58 20.65 20.21 20.50 21,785,764 +0.01(+0.04%)
Jan 16, 2015 20.21 20.60 20.15 20.49 25,723,474 +0.25(+1.22%)
Jan 15, 2015 20.69 20.74 20.22 20.25 30,648,854 -0.39(-1.88%)
Jan 14, 2015 20.76 20.90 20.44 20.63 26,030,910 -0.42(-1.99%)
Jan 13, 2015 21.32 21.54 20.97 21.05 16,937,696 -0.03(-0.13%)
Jan 12, 2015 21.26 21.33 20.99 21.08 11,864,236 -0.16(-0.77%)
Jan 09, 2015 21.51 21.55 21.20 21.24 18,352,728 -0.30(-1.38%)
Jan 08, 2015 21.12 21.55 21.12 21.54 26,724,310 +0.57(+2.70%)
Jan 07, 2015 21.07 21.19 20.79 20.98 24,225,520 -0.04(-0.17%)
Jan 06, 2015 21.31 21.31 20.89 21.01 25,267,044 -0.27(-1.28%)
Jan 05, 2015 21.33 21.48 21.12 21.28 19,049,346 -0.18(-0.85%)
Jan 02, 2015 21.53 21.71 21.28 21.47 15,452,523 +0.03(+0.16%)
Dec 31, 2014 21.79 21.43 21.43 21.43 36,817,944 -0.42(-1.91%)
Dec 30, 2014 21.71 21.95 21.71 21.85 11,517,147 +0.07(+0.32%)
Dec 29, 2014 21.82 21.94 21.70 21.78 9,362,200 -0.00(-0.02%)
Dec 26, 2014 21.90 21.90 21.75 21.78 7,501,756 -0.02(-0.11%)
Dec 24, 2014 21.93 21.81 21.81 21.81 10,958,840 -0.05(-0.22%)
Dec 23, 2014 22.05 22.05 21.85 21.85 14,894,465 -0.04(-0.18%)
Dec 22, 2014 21.95 22.13 21.79 21.89 35,195,072 +0.07(+0.33%)
Dec 19, 2014 21.96 22.03 21.75 21.82 41,330,928 -0.15(-0.68%)
Dec 18, 2014 21.77 21.97 21.72 21.97 23,624,490 +0.43(+1.99%)
Dec 17, 2014 21.37 21.57 21.26 21.54 27,567,028 +0.18(+0.83%)
Dec 16, 2014 21.15 21.68 21.06 21.36 39,771,072 +0.19(+0.90%)
Dec 15, 2014 21.33 21.65 21.10 21.17 19,548,662 -0.13(-0.59%)
Dec 12, 2014 21.45 21.68 21.29 21.30 24,918,058 -0.39(-1.79%)
Dec 11, 2014 21.16 22.01 21.12 21.69 62,131,652 +0.58(+2.74%)
Dec 10, 2014 21.01 21.23 20.97 21.11 42,587,080 -0.05(-0.23%)
Dec 09, 2014 20.85 21.20 20.84 21.16 28,863,222 +0.10(+0.45%)
Dec 08, 2014 21.14 21.25 20.91 21.06 34,638,848 +0.13(+0.62%)
Dec 05, 2014 20.96 20.96 20.82 20.93 14,636,584 +0.05(+0.26%)
Dec 04, 2014 20.86 20.91 20.79 20.88 14,846,646 -0.05(-0.26%)
Dec 03, 2014 21.02 21.02 20.81 20.93 14,104,874 -0.08(-0.38%)
Dec 02, 2014 20.95 21.16 20.83 21.01 15,656,502 +0.06(+0.27%)
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.