Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 23.13 23.58 23.13 23.58 573,352 +0.34(+1.48%)
Mar 30, 2015 23.05 23.40 22.91 23.23 394,760 +0.28(+1.23%)
Mar 27, 2015 22.82 23.08 22.79 22.95 311,562 +0.16(+0.70%)
Mar 26, 2015 23.05 23.26 22.78 22.79 290,893 -0.27(-1.17%)
Mar 25, 2015 23.38 23.56 23.05 23.06 579,859 -0.31(-1.33%)
Mar 24, 2015 23.51 23.60 23.25 23.37 453,974 -0.23(-0.99%)
Mar 23, 2015 23.63 23.67 23.42 23.60 595,592 -0.03(-0.12%)
Mar 20, 2015 23.36 23.67 23.19 23.63 1,198,334 +0.42(+1.81%)
Mar 19, 2015 23.31 23.59 23.13 23.21 344,765 -0.19(-0.83%)
Mar 18, 2015 22.75 23.58 22.70 23.40 431,688 +0.66(+2.88%)
Mar 17, 2015 22.84 22.99 22.71 22.75 543,733 -0.11(-0.48%)
Mar 16, 2015 22.86 23.18 22.77 22.86 633,458 +0.14(+0.64%)
Mar 13, 2015 22.93 22.93 22.41 22.71 596,875 -0.27(-1.17%)
Mar 12, 2015 22.47 23.03 22.47 22.98 435,701 +0.70(+3.16%)
Mar 11, 2015 22.61 22.73 22.27 22.28 718,394 -0.26(-1.13%)
Mar 10, 2015 22.44 22.68 22.32 22.53 542,935 -0.01(-0.03%)
Mar 09, 2015 22.16 22.63 22.16 22.54 517,304 +0.32(+1.43%)
Mar 06, 2015 22.73 22.75 22.14 22.22 707,525 -0.77(-3.33%)
Mar 05, 2015 22.88 23.11 22.85 22.99 308,447 +0.10(+0.42%)
Mar 04, 2015 23.11 23.15 22.76 22.89 509,516 -0.26(-1.10%)
Mar 03, 2015 22.76 23.22 22.76 23.15 638,119 +0.27(+1.18%)
Mar 02, 2015 23.43 23.44 22.72 22.88 891,929 -0.64(-2.73%)
Feb 27, 2015 23.37 23.69 23.21 23.52 670,895 +0.14(+0.62%)
Feb 26, 2015 23.36 23.49 23.20 23.38 427,184 +0.08(+0.36%)
Feb 25, 2015 23.79 23.79 23.25 23.29 500,394 -0.44(-1.86%)
Feb 24, 2015 23.60 23.95 23.58 23.73 397,958 +0.03(+0.15%)
Feb 23, 2015 23.60 23.71 23.47 23.70 385,731 +0.10(+0.44%)
Feb 20, 2015 23.60 23.64 23.24 23.60 420,973 -0.03(-0.12%)
Feb 19, 2015 23.71 23.80 23.35 23.62 504,728 -0.04(-0.17%)
Feb 18, 2015 23.07 23.71 22.96 23.67 525,003 +0.63(+2.72%)
Feb 17, 2015 23.19 23.34 22.89 23.04 530,796 -0.15(-0.65%)
Feb 13, 2015 23.56 23.19 23.19 23.19 522,679 -0.36(-1.51%)
Feb 12, 2015 23.76 23.79 23.53 23.54 413,077 -0.14(-0.61%)
Feb 11, 2015 24.11 24.17 23.53 23.69 330,104 -0.51(-2.09%)
Feb 10, 2015 23.84 24.28 23.80 24.19 587,416 +0.40(+1.66%)
Feb 09, 2015 24.13 24.28 23.70 23.80 542,962 -0.29(-1.19%)
Feb 06, 2015 25.39 25.39 24.04 24.08 795,771 -1.37(-5.39%)
Feb 05, 2015 25.26 25.48 25.14 25.46 323,947 +0.29(+1.14%)
Feb 04, 2015 25.52 25.61 25.13 25.17 336,053 -0.44(-1.73%)
Feb 03, 2015 25.47 25.72 25.42 25.61 363,199 +0.14(+0.54%)
Feb 02, 2015 25.36 25.57 25.06 25.48 337,295 +0.12(+0.46%)
Jan 30, 2015 26.11 26.11 25.35 25.36 609,927 -0.80(-3.05%)
Jan 29, 2015 25.62 26.19 25.46 26.16 419,121 +0.60(+2.35%)
Jan 28, 2015 25.89 26.17 25.50 25.56 341,296 -0.25(-0.98%)
Jan 27, 2015 25.63 25.95 25.63 25.81 327,955 +0.02(+0.08%)
Jan 26, 2015 25.89 25.93 25.50 25.79 486,024 -0.11(-0.42%)
Jan 23, 2015 25.63 26.02 25.61 25.90 371,951 +0.27(+1.04%)
Jan 22, 2015 25.53 25.65 25.24 25.63 386,090 +0.33(+1.32%)
Jan 21, 2015 25.07 25.34 24.86 25.30 324,594 +0.12(+0.46%)
Jan 20, 2015 25.29 25.29 25.02 25.18 265,895 -0.03(-0.11%)
Jan 16, 2015 24.95 25.22 24.86 25.21 536,211 +0.13(+0.52%)
Jan 15, 2015 25.11 25.15 24.90 25.08 334,156 +0.07(+0.27%)
Jan 14, 2015 24.47 25.04 24.40 25.01 356,862 +0.33(+1.36%)
Jan 13, 2015 24.38 24.89 24.30 24.68 448,539 +0.38(+1.57%)
Jan 12, 2015 24.28 24.35 24.08 24.30 464,708 +0.06(+0.25%)
Jan 09, 2015 24.44 24.49 24.08 24.23 437,951 -0.21(-0.87%)
Jan 08, 2015 24.40 24.60 24.32 24.45 417,756 +0.12(+0.48%)
Jan 07, 2015 24.04 24.35 23.84 24.33 462,948 +0.46(+1.95%)
Jan 06, 2015 24.04 24.40 23.84 23.86 596,024 -0.09(-0.37%)
Jan 05, 2015 24.14 24.22 23.91 23.95 538,885 -0.25(-1.04%)
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.