Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 23.24 23.39 23.14 23.16 36,147,340 -0.18(-0.78%)
Feb 26, 2015 23.26 23.43 23.19 23.34 29,479,320 -0.05(-0.20%)
Feb 25, 2015 23.11 23.47 22.89 23.39 55,162,348 +0.22(+0.93%)
Feb 24, 2015 23.09 23.17 23.00 23.17 28,690,084 -0.03(-0.15%)
Feb 23, 2015 23.01 23.29 22.98 23.20 34,288,352 -0.11(-0.49%)
Feb 20, 2015 23.12 23.33 23.01 23.32 38,958,556 +0.10(+0.44%)
Feb 19, 2015 23.16 23.26 23.01 23.22 39,511,056 -0.05(-0.20%)
Feb 18, 2015 23.33 23.32 23.10 23.26 32,052,618 -0.07(-0.29%)
Feb 17, 2015 23.30 23.51 23.26 23.33 33,889,792 -0.04(-0.17%)
Feb 13, 2015 23.41 23.37 23.37 23.37 34,666,264 -0.16(-0.66%)
Feb 12, 2015 23.13 23.59 23.10 23.53 64,703,224 +0.42(+1.81%)
Feb 11, 2015 22.94 23.28 22.94 23.11 58,460,672 +0.07(+0.29%)
Feb 10, 2015 22.59 23.09 22.54 23.04 88,068,968 +0.73(+3.27%)
Feb 09, 2015 22.25 22.51 22.16 22.31 41,726,812 -0.07(-0.30%)
Feb 06, 2015 22.24 22.55 22.08 22.38 51,844,072 +0.12(+0.55%)
Feb 05, 2015 22.29 22.40 22.00 22.26 88,083,128 +0.62(+2.87%)
Feb 04, 2015 21.57 21.77 21.40 21.64 54,352,528 +0.22(+1.04%)
Feb 03, 2015 21.29 21.51 21.04 21.42 49,319,592 +0.25(+1.17%)
Feb 02, 2015 21.03 21.17 20.75 21.17 34,600,808 +0.27(+1.28%)
Jan 30, 2015 21.18 21.26 20.87 20.90 64,399,304 -0.39(-1.82%)
Jan 29, 2015 21.34 21.38 21.09 21.29 43,601,480 -0.08(-0.38%)
Jan 28, 2015 21.78 22.16 21.07 21.37 47,910,684 -0.43(-1.99%)
Jan 27, 2015 21.63 22.30 21.60 21.80 60,618,088 -0.13(-0.61%)
Jan 26, 2015 21.72 21.97 21.52 21.94 40,123,860 +0.23(+1.08%)
Jan 23, 2015 21.98 22.00 21.69 21.70 38,839,084 -0.24(-1.10%)
Jan 22, 2015 21.85 21.96 21.44 21.94 44,527,404 +0.11(+0.52%)
Jan 21, 2015 22.02 22.41 21.78 21.83 49,689,208 -0.31(-1.39%)
Jan 20, 2015 22.05 22.14 21.76 22.14 63,049,700 +0.20(+0.91%)
Jan 16, 2015 21.60 21.95 21.58 21.94 35,672,888 +0.27(+1.23%)
Jan 15, 2015 21.72 21.92 21.57 21.67 37,810,332 -0.05(-0.25%)
Jan 14, 2015 21.54 21.88 21.49 21.72 45,744,932 +0.03(+0.12%)
Jan 13, 2015 21.99 22.22 21.48 21.70 51,053,208 -0.22(-1.01%)
Jan 12, 2015 21.85 21.99 21.81 21.92 35,276,408 +0.08(+0.37%)
Jan 09, 2015 21.72 21.87 21.68 21.84 37,001,200 +0.10(+0.46%)
Jan 08, 2015 21.63 21.83 21.55 21.74 69,732,288 +0.43(+2.04%)
Jan 07, 2015 21.21 21.31 21.12 21.30 28,724,584 +0.29(+1.37%)
Jan 06, 2015 20.91 21.31 20.81 21.01 41,803,936 +0.17(+0.83%)
Jan 05, 2015 20.97 21.01 20.74 20.84 34,993,264 -0.11(-0.54%)
Jan 02, 2015 20.91 21.25 20.88 20.95 23,224,580 +0.12(+0.58%)
Dec 31, 2014 20.85 20.83 20.83 20.83 22,323,306 -0.15(-0.73%)
Dec 30, 2014 20.92 21.06 20.89 20.99 16,496,745 -0.01(-0.03%)
Dec 29, 2014 21.04 21.15 20.99 20.99 18,951,942 -0.17(-0.82%)
Dec 26, 2014 21.07 21.29 20.93 21.17 12,868,291 +0.15(+0.73%)
Dec 24, 2014 21.03 21.01 21.01 21.01 16,182,528 -0.02(-0.10%)
Dec 23, 2014 21.52 21.55 20.58 21.03 52,026,884 -0.43(-1.99%)
Dec 22, 2014 21.31 21.48 21.15 21.46 27,504,220 +0.10(+0.47%)
Dec 19, 2014 21.34 21.46 21.14 21.36 67,208,872 -0.02(-0.09%)
Dec 18, 2014 21.08 21.40 21.01 21.38 53,659,468 +0.57(+2.73%)
Dec 17, 2014 20.53 20.97 20.45 20.81 36,867,132 +0.30(+1.47%)
Dec 16, 2014 20.62 21.11 20.49 20.51 35,399,356 -0.13(-0.62%)
Dec 15, 2014 20.82 20.83 20.52 20.64 47,448,696 -0.06(-0.29%)
Dec 12, 2014 20.96 21.03 20.64 20.70 41,139,368 -0.47(-2.21%)
Dec 11, 2014 21.31 22.15 21.07 21.17 39,403,280 -0.14(-0.66%)
Dec 10, 2014 21.40 21.52 21.23 21.31 45,178,704 -0.06(-0.28%)
Dec 09, 2014 21.10 21.41 21.03 21.37 39,448,288 -0.01(-0.06%)
Dec 08, 2014 21.25 21.55 21.24 21.38 40,171,812 -0.01(-0.06%)
Dec 05, 2014 21.17 21.50 21.13 21.40 37,162,136 +0.21(+1.01%)
Dec 04, 2014 21.11 21.28 20.96 21.18 28,932,368 -0.05(-0.25%)
Dec 03, 2014 21.07 21.25 20.94 21.23 47,031,024 +0.12(+0.57%)
Dec 02, 2014 21.03 21.15 20.92 21.11 37,930,016 +0.21(+0.99%)
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.