Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 25.36 25.60 25.34 25.41 3,598,016 -0.04(-0.17%)
Feb 26, 2015 25.75 25.86 25.33 25.46 2,006,222 -0.27(-1.06%)
Feb 25, 2015 25.80 25.93 25.59 25.73 1,603,427 -0.07(-0.26%)
Feb 24, 2015 25.47 26.16 25.34 25.80 2,753,223 +0.38(+1.50%)
Feb 23, 2015 25.53 25.53 25.23 25.42 1,507,293 -0.11(-0.42%)
Feb 20, 2015 24.91 25.60 24.79 25.53 2,433,175 +0.50(+1.99%)
Feb 19, 2015 24.81 25.08 24.75 25.03 1,538,717 +0.10(+0.41%)
Feb 18, 2015 25.11 25.23 24.70 24.93 2,158,544 -0.32(-1.26%)
Feb 17, 2015 24.97 25.29 24.77 25.24 2,483,704 +0.20(+0.82%)
Feb 13, 2015 25.33 25.04 25.04 25.04 3,433,453 -0.25(-1.00%)
Feb 12, 2015 25.02 25.34 24.89 25.29 1,777,229 +0.27(+1.09%)
Feb 11, 2015 24.88 25.20 24.70 25.02 2,119,690 +0.01(+0.06%)
Feb 10, 2015 24.75 25.02 24.61 25.00 2,920,193 +0.51(+2.09%)
Feb 09, 2015 24.65 24.80 24.39 24.49 2,503,585 -0.36(-1.45%)
Feb 06, 2015 24.81 25.44 24.76 24.85 5,745,395 +0.34(+1.39%)
Feb 05, 2015 24.76 25.13 24.47 24.51 3,490,113 -0.19(-0.75%)
Feb 04, 2015 24.23 24.79 24.22 24.70 5,696,174 +0.47(+1.95%)
Feb 03, 2015 23.29 24.29 23.29 24.22 4,511,567 +1.14(+4.93%)
Feb 02, 2015 22.70 23.15 22.47 23.09 3,148,892 +0.59(+2.60%)
Jan 30, 2015 22.66 22.85 22.46 22.50 2,700,865 -0.59(-2.54%)
Jan 29, 2015 22.64 23.17 22.53 23.09 2,448,768 +0.42(+1.85%)
Jan 28, 2015 23.35 23.44 22.61 22.67 3,775,505 -0.62(-2.68%)
Jan 27, 2015 23.21 23.60 22.97 23.29 3,486,284 -0.32(-1.36%)
Jan 26, 2015 24.06 24.06 23.38 23.61 4,227,071 -0.36(-1.49%)
Jan 23, 2015 23.33 24.37 23.21 23.97 12,573,382 +1.86(+8.41%)
Jan 22, 2015 21.61 22.33 21.17 22.11 6,990,656 +0.62(+2.86%)
Jan 21, 2015 21.53 22.07 20.87 21.49 4,978,167 -0.46(-2.11%)
Jan 20, 2015 21.82 21.96 21.41 21.96 3,242,384 +0.32(+1.47%)
Jan 16, 2015 21.08 21.66 20.51 21.64 6,766,224 +0.39(+1.84%)
Jan 15, 2015 21.96 22.19 21.22 21.25 4,448,580 -0.70(-3.18%)
Jan 14, 2015 22.00 22.19 21.47 21.95 3,302,117 -0.49(-2.20%)
Jan 13, 2015 22.91 23.07 22.13 22.44 3,676,511 +0.27(+1.21%)
Jan 12, 2015 22.50 22.62 22.01 22.17 2,110,271 -0.36(-1.60%)
Jan 09, 2015 23.03 23.03 22.51 22.53 1,674,399 -0.48(-2.10%)
Jan 08, 2015 23.04 23.18 22.88 23.02 2,821,351 +0.61(+2.75%)
Jan 07, 2015 22.26 22.42 22.05 22.40 2,162,902 +0.35(+1.59%)
Jan 06, 2015 22.62 22.71 21.73 22.05 3,251,498 -0.62(-2.75%)
Jan 05, 2015 23.27 23.27 22.54 22.68 2,208,848 -0.76(-3.25%)
Jan 02, 2015 23.80 24.02 23.07 23.44 2,161,950 -0.24(-1.01%)
Dec 31, 2014 23.66 23.68 23.68 23.68 1,899,335 +0.16(+0.66%)
Dec 30, 2014 23.67 23.67 23.37 23.52 1,272,829 -0.22(-0.93%)
Dec 29, 2014 23.67 23.94 23.49 23.74 1,290,025 +0.02(+0.08%)
Dec 26, 2014 23.92 23.99 23.02 23.72 1,095,188 -0.14(-0.59%)
Dec 24, 2014 23.86 23.86 23.86 23.86 1,252,905 +0.18(+0.74%)
Dec 23, 2014 23.77 23.87 23.67 23.69 1,469,887 +0.03(+0.14%)
Dec 22, 2014 23.65 23.71 23.47 23.65 1,700,561 +0.06(+0.25%)
Dec 19, 2014 23.37 23.64 23.26 23.59 3,501,603 +0.22(+0.96%)
Dec 18, 2014 23.11 23.37 22.80 23.37 2,773,498 +0.67(+2.95%)
Dec 17, 2014 21.86 22.79 21.69 22.70 3,794,503 +1.01(+4.66%)
Dec 16, 2014 21.82 22.17 21.50 21.69 2,587,844 -0.33(-1.51%)
Dec 15, 2014 22.23 22.50 21.76 22.02 3,790,104 -0.02(-0.09%)
Dec 12, 2014 22.64 22.81 22.02 22.04 3,839,487 -0.92(-4.00%)
Dec 11, 2014 23.08 23.52 22.91 22.96 2,593,091 +0.16(+0.69%)
Dec 10, 2014 23.02 23.28 22.72 22.80 2,914,962 -0.27(-1.18%)
Dec 09, 2014 22.70 23.27 22.54 23.08 2,226,740 -0.04(-0.17%)
Dec 08, 2014 23.15 23.51 23.02 23.11 2,408,911 -0.18(-0.75%)
Dec 05, 2014 22.94 23.36 22.72 23.29 3,610,307 +0.75(+3.33%)
Dec 04, 2014 22.39 22.59 22.23 22.54 1,612,713 +0.05(+0.22%)
Dec 03, 2014 22.06 22.51 21.86 22.49 2,494,730 +0.36(+1.63%)
Dec 02, 2014 21.64 22.14 21.02 22.13 2,219,547 +0.60(+2.77%)
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.