Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 25.88 25.89 24.77 24.90 2,193,627 -1.02(-3.94%)
Feb 26, 2015 24.66 26.22 24.25 25.92 2,726,323 +1.67(+6.89%)
Feb 25, 2015 24.40 24.50 23.95 24.25 653,079 -0.19(-0.78%)
Feb 24, 2015 24.75 24.75 24.14 24.44 318,287 -0.27(-1.09%)
Feb 23, 2015 24.70 24.80 24.35 24.71 334,036 +0.06(+0.24%)
Feb 20, 2015 24.23 24.67 24.06 24.65 283,595 +0.37(+1.52%)
Feb 19, 2015 24.74 24.76 24.21 24.28 700,936 -0.42(-1.70%)
Feb 18, 2015 24.41 24.74 24.34 24.70 251,435 +0.32(+1.31%)
Feb 17, 2015 24.46 24.70 24.25 24.38 268,161 -0.13(-0.53%)
Feb 13, 2015 24.52 24.51 24.51 24.51 275,400 +0.07(+0.29%)
Feb 12, 2015 24.35 24.71 24.06 24.44 439,623 +0.19(+0.78%)
Feb 11, 2015 24.22 24.59 24.06 24.25 462,009 -0.03(-0.12%)
Feb 10, 2015 23.90 24.45 23.55 24.28 360,064 +0.54(+2.27%)
Feb 09, 2015 24.03 24.24 23.63 23.74 246,534 -0.45(-1.86%)
Feb 06, 2015 24.55 24.62 24.01 24.19 312,942 -0.30(-1.22%)
Feb 05, 2015 24.50 24.86 24.35 24.49 347,303 +0.07(+0.29%)
Feb 04, 2015 24.29 24.63 24.28 24.42 555,932 +0.11(+0.45%)
Feb 03, 2015 24.00 24.42 23.80 24.31 566,516 +0.50(+2.10%)
Feb 02, 2015 23.43 23.82 22.90 23.81 575,129 +0.32(+1.36%)
Jan 30, 2015 23.91 23.91 23.31 23.49 544,566 -0.52(-2.17%)
Jan 29, 2015 23.49 24.02 23.26 24.01 307,837 +0.54(+2.30%)
Jan 28, 2015 24.44 24.58 23.43 23.47 356,560 -0.89(-3.65%)
Jan 27, 2015 24.10 24.55 24.09 24.36 251,559 -0.04(-0.16%)
Jan 26, 2015 24.01 24.44 23.72 24.40 451,992 +0.33(+1.37%)
Jan 23, 2015 23.20 24.19 23.12 24.07 1,030,502 +0.96(+4.15%)
Jan 22, 2015 22.72 23.29 22.57 23.11 712,384 +0.52(+2.30%)
Jan 21, 2015 22.56 22.83 22.40 22.59 422,066 +0.11(+0.49%)
Jan 20, 2015 23.05 23.26 22.24 22.48 798,558 -0.54(-2.35%)
Jan 16, 2015 22.94 23.20 22.74 23.02 783,289 -0.01(-0.04%)
Jan 15, 2015 23.93 24.14 22.85 23.03 843,336 -0.85(-3.56%)
Jan 14, 2015 23.65 24.26 23.57 23.88 609,821 -0.12(-0.50%)
Jan 13, 2015 24.80 24.95 23.51 24.00 896,961 -0.60(-2.44%)
Jan 12, 2015 24.81 24.91 24.39 24.60 577,073 -0.20(-0.81%)
Jan 09, 2015 24.83 24.95 24.38 24.80 689,392 +0.07(+0.28%)
Jan 08, 2015 24.19 24.80 23.80 24.73 891,467 +1.16(+4.92%)
Jan 07, 2015 23.31 23.75 23.14 23.57 766,301 +0.54(+2.34%)
Jan 06, 2015 23.70 23.83 22.65 23.03 1,421,185 -0.63(-2.66%)
Jan 05, 2015 23.36 24.20 23.31 23.66 789,887 +0.16(+0.68%)
Jan 02, 2015 23.40 23.55 22.94 23.50 341,342 +0.28(+1.21%)
Dec 31, 2014 23.49 23.22 23.22 23.22 694,900 -0.15(-0.64%)
Dec 30, 2014 23.46 23.79 23.36 23.37 377,268 -0.13(-0.55%)
Dec 29, 2014 23.50 23.63 23.31 23.50 596,934 +0.01(+0.04%)
Dec 26, 2014 23.59 23.84 23.14 23.49 316,092 +0.03(+0.13%)
Dec 24, 2014 23.20 23.46 23.46 23.46 604,800 +0.38(+1.65%)
Dec 23, 2014 22.99 23.90 22.89 23.08 531,442 -0.04(-0.17%)
Dec 22, 2014 22.86 23.25 22.83 23.12 721,601 +0.24(+1.05%)
Dec 19, 2014 23.47 23.47 22.71 22.88 923,203 -0.62(-2.64%)
Dec 18, 2014 23.37 23.60 23.08 23.50 506,333 +0.21(+0.90%)
Dec 17, 2014 22.28 23.37 22.25 23.29 784,259 +1.02(+4.58%)
Dec 16, 2014 22.97 23.08 22.26 22.27 770,188 -0.69(-3.01%)
Dec 15, 2014 22.86 23.15 22.48 22.96 634,932 +0.33(+1.46%)
Dec 12, 2014 22.30 23.15 22.27 22.63 908,379 +0.05(+0.22%)
Dec 11, 2014 22.61 23.42 22.54 22.58 953,331 +0.21(+0.94%)
Dec 10, 2014 22.45 23.09 22.13 22.37 923,302 -0.09(-0.40%)
Dec 09, 2014 21.93 22.48 21.25 22.46 1,372,786 +0.20(+0.90%)
Dec 08, 2014 22.61 22.80 21.99 22.26 616,836 -0.37(-1.63%)
Dec 05, 2014 21.10 23.08 21.07 22.63 1,883,326 +1.60(+7.61%)
Dec 04, 2014 20.24 21.54 19.05 21.03 3,995,928 -1.21(-5.44%)
Dec 03, 2014 21.94 22.59 21.86 22.24 807,813 +0.29(+1.32%)
Dec 02, 2014 22.15 22.49 21.84 21.95 463,483 -0.24(-1.08%)
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.