Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 21.97 22.56 21.93 22.43 523,108 +0.42(+1.92%)
Feb 26, 2015 22.10 22.19 21.82 22.01 306,632 -0.10(-0.46%)
Feb 25, 2015 21.76 22.16 21.68 22.11 567,760 +0.43(+1.99%)
Feb 24, 2015 22.36 22.51 21.65 21.68 501,206 -0.73(-3.26%)
Feb 23, 2015 22.30 22.67 22.23 22.41 720,001 +0.17(+0.78%)
Feb 20, 2015 21.78 22.26 21.55 22.23 631,560 +0.55(+2.53%)
Feb 19, 2015 21.63 21.85 21.57 21.69 383,746 -0.02(-0.08%)
Feb 18, 2015 21.41 21.85 21.41 21.70 430,185 +0.18(+0.85%)
Feb 17, 2015 21.54 21.71 21.31 21.52 560,878 +0.06(+0.30%)
Feb 13, 2015 21.77 21.46 21.46 21.46 917,784 -0.29(-1.34%)
Feb 12, 2015 21.51 21.86 21.12 21.75 862,974 +0.29(+1.36%)
Feb 11, 2015 21.62 21.88 21.29 21.46 1,368,552 -0.22(-1.01%)
Feb 10, 2015 21.68 21.93 21.53 21.68 629,001 +0.16(+0.76%)
Feb 09, 2015 21.79 21.91 21.49 21.51 566,379 -0.39(-1.79%)
Feb 06, 2015 22.23 22.27 21.75 21.91 560,436 -0.27(-1.23%)
Feb 05, 2015 22.27 22.45 22.00 22.18 364,842 -0.05(-0.21%)
Feb 04, 2015 22.27 22.41 22.08 22.23 524,665 -0.05(-0.25%)
Feb 03, 2015 22.19 22.54 22.03 22.28 483,622 +0.16(+0.74%)
Feb 02, 2015 21.63 22.23 21.07 22.12 777,909 +0.57(+2.67%)
Jan 30, 2015 22.18 22.31 21.32 21.54 627,266 -0.79(-3.52%)
Jan 29, 2015 22.00 22.33 21.80 22.33 507,015 +0.35(+1.58%)
Jan 28, 2015 22.62 22.75 21.81 21.98 498,768 -0.58(-2.59%)
Jan 27, 2015 22.16 22.59 22.00 22.56 514,779 +0.12(+0.53%)
Jan 26, 2015 22.12 22.58 22.00 22.44 376,016 +0.26(+1.15%)
Jan 23, 2015 22.12 22.35 22.02 22.19 925,753 -0.02(-0.08%)
Jan 22, 2015 21.71 22.43 21.71 22.21 743,505 +0.63(+2.92%)
Jan 21, 2015 21.58 21.77 21.27 21.58 797,829 -0.10(-0.46%)
Jan 20, 2015 21.98 22.42 21.61 21.68 1,068,320 -0.30(-1.37%)
Jan 16, 2015 21.61 22.03 21.45 21.98 945,153 +0.35(+1.60%)
Jan 15, 2015 21.93 22.06 21.45 21.63 921,431 -0.32(-1.46%)
Jan 14, 2015 22.22 22.38 21.78 21.95 1,116,659 -0.58(-2.59%)
Jan 13, 2015 22.82 22.96 22.33 22.54 812,021 -0.12(-0.52%)
Jan 12, 2015 22.25 22.67 21.91 22.65 764,694 +0.37(+1.64%)
Jan 09, 2015 22.94 23.00 22.27 22.29 839,670 -0.60(-2.63%)
Jan 08, 2015 22.43 23.10 22.37 22.89 1,462,177 +0.52(+2.33%)
Jan 07, 2015 21.73 22.44 21.66 22.37 1,236,071 +0.86(+3.99%)
Jan 06, 2015 22.09 22.23 21.50 21.51 732,177 -0.49(-2.24%)
Jan 05, 2015 22.02 22.41 21.91 22.01 875,324 -0.20(-0.90%)
Jan 02, 2015 22.26 22.38 21.83 22.21 1,085,471 +0.02(+0.08%)
Dec 31, 2014 22.23 22.19 22.19 22.19 676,314 +0.05(+0.25%)
Dec 30, 2014 22.08 22.52 21.95 22.13 1,225,935 +0.08(+0.37%)
Dec 29, 2014 21.18 22.20 21.18 22.05 1,092,700 +0.87(+4.09%)
Dec 26, 2014 20.90 21.40 20.81 21.18 712,473 +0.38(+1.84%)
Dec 24, 2014 20.76 20.80 20.80 20.80 539,692 +0.16(+0.75%)
Dec 23, 2014 20.80 21.20 20.57 20.65 1,730,164 +0.00(+0.00%)
Dec 22, 2014 20.97 21.18 20.45 20.65 3,132,274 -0.67(-3.13%)
Dec 19, 2014 22.47 22.72 20.64 21.31 8,037,792 -5.07(-19.20%)
Dec 18, 2014 26.24 26.49 25.88 26.38 758,991 +0.37(+1.44%)
Dec 17, 2014 25.65 26.05 25.41 26.00 872,191 +0.32(+1.24%)
Dec 16, 2014 25.81 26.20 25.68 25.68 874,541 -0.26(-1.02%)
Dec 15, 2014 26.16 26.27 25.52 25.95 1,012,065 +0.10(+0.39%)
Dec 12, 2014 25.37 26.22 25.04 25.85 720,517 +0.14(+0.53%)
Dec 11, 2014 25.63 26.28 25.63 25.71 486,127 +0.20(+0.79%)
Dec 10, 2014 25.77 26.19 25.50 25.51 835,704 -0.33(-1.27%)
Dec 09, 2014 25.47 26.00 25.47 25.84 694,099 +0.03(+0.11%)
Dec 08, 2014 25.81 26.16 25.06 25.81 383,896 +0.00(+0.00%)
Dec 05, 2014 25.74 25.96 25.51 25.81 677,567 -0.10(-0.39%)
Dec 04, 2014 25.73 25.99 25.46 25.91 555,341 +0.07(+0.28%)
Dec 03, 2014 25.19 25.99 25.16 25.84 593,717 +0.65(+2.57%)
Dec 02, 2014 25.49 25.77 24.84 25.19 837,187 -0.19(-0.75%)
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.