Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 22.73 23.09 22.72 22.96 4,247,757 +0.16(+0.69%)
Feb 26, 2015 22.59 22.94 22.37 22.80 4,574,323 +0.19(+0.85%)
Feb 25, 2015 22.18 22.62 22.11 22.61 9,112,453 +0.53(+2.39%)
Feb 24, 2015 22.15 22.26 21.95 22.08 7,508,400 -0.07(-0.30%)
Feb 23, 2015 22.52 22.55 22.09 22.15 4,945,322 -0.33(-1.47%)
Feb 20, 2015 22.55 22.63 22.04 22.48 7,378,662 -0.03(-0.16%)
Feb 19, 2015 23.24 23.26 22.42 22.52 9,707,887 -0.78(-3.33%)
Feb 18, 2015 23.60 23.66 23.25 23.29 4,274,903 -0.28(-1.18%)
Feb 17, 2015 23.82 23.95 23.41 23.57 3,780,542 -0.19(-0.79%)
Feb 13, 2015 23.71 23.76 23.76 23.76 3,865,085 +0.15(+0.64%)
Feb 12, 2015 23.24 23.65 23.07 23.61 3,823,314 +0.44(+1.89%)
Feb 11, 2015 23.63 23.65 22.93 23.17 5,274,762 -0.44(-1.86%)
Feb 10, 2015 24.14 24.18 23.55 23.61 4,091,038 -0.40(-1.68%)
Feb 09, 2015 24.11 24.48 24.00 24.01 4,438,864 -0.26(-1.08%)
Feb 06, 2015 24.14 24.38 24.02 24.28 3,951,619 +0.19(+0.80%)
Feb 05, 2015 24.14 24.29 23.94 24.08 4,778,029 +0.06(+0.23%)
Feb 04, 2015 24.12 24.44 23.98 24.03 4,417,032 -0.12(-0.50%)
Feb 03, 2015 23.93 24.22 23.85 24.15 7,900,670 +0.13(+0.56%)
Feb 02, 2015 23.28 24.07 23.11 24.01 8,816,372 +0.87(+3.75%)
Jan 30, 2015 22.54 23.48 22.54 23.14 17,675,398 +0.00(+0.00%)
Jan 29, 2015 23.14 23.42 22.99 23.14 11,336,907 -0.07(-0.32%)
Jan 28, 2015 22.91 23.66 22.79 23.22 11,840,412 +0.41(+1.79%)
Jan 27, 2015 22.77 23.10 22.55 22.81 13,429,061 -0.11(-0.49%)
Jan 26, 2015 21.57 24.20 21.41 22.92 28,499,994 -1.20(-4.99%)
Jan 23, 2015 24.20 24.26 23.80 24.12 5,586,086 -0.32(-1.30%)
Jan 22, 2015 24.20 24.50 24.11 24.44 3,881,728 +0.32(+1.32%)
Jan 21, 2015 23.59 24.20 23.32 24.12 8,536,024 +0.25(+1.03%)
Jan 20, 2015 23.94 24.00 23.52 23.88 4,934,345 -0.05(-0.22%)
Jan 16, 2015 23.60 23.95 23.47 23.93 3,868,106 +0.36(+1.51%)
Jan 15, 2015 24.02 24.17 23.46 23.57 8,426,430 -0.47(-1.97%)
Jan 14, 2015 24.15 24.22 23.81 24.05 6,875,964 -0.28(-1.13%)
Jan 13, 2015 24.99 25.15 24.13 24.32 5,737,145 -0.55(-2.21%)
Jan 12, 2015 25.11 25.11 24.71 24.87 5,106,453 -0.16(-0.65%)
Jan 09, 2015 25.76 25.81 24.86 25.04 6,489,128 -0.76(-2.94%)
Jan 08, 2015 25.95 25.95 25.64 25.79 3,610,714 +0.06(+0.23%)
Jan 07, 2015 25.85 25.88 25.36 25.73 4,054,846 +0.09(+0.34%)
Jan 06, 2015 26.28 26.40 25.64 25.65 4,577,261 -0.56(-2.13%)
Jan 05, 2015 26.15 26.32 25.91 26.21 3,784,120 -0.01(-0.03%)
Jan 02, 2015 26.81 26.88 26.03 26.22 2,867,177 -0.41(-1.54%)
Dec 31, 2014 26.44 26.62 26.62 26.62 4,914,984 +0.18(+0.70%)
Dec 30, 2014 26.34 26.56 26.22 26.44 3,125,405 -0.03(-0.13%)
Dec 29, 2014 26.32 26.68 26.32 26.47 4,439,254 +0.19(+0.72%)
Dec 26, 2014 26.03 26.31 26.01 26.28 2,539,952 +0.28(+1.09%)
Dec 24, 2014 26.19 26.00 26.00 26.00 1,382,081 -0.14(-0.53%)
Dec 23, 2014 25.39 26.39 25.37 26.14 6,528,823 +0.71(+2.77%)
Dec 22, 2014 25.48 25.69 24.86 25.43 7,938,764 +0.32(+1.27%)
Dec 19, 2014 26.76 26.82 25.03 25.11 26,259,170 -1.72(-6.41%)
Dec 18, 2014 26.70 26.83 26.52 26.83 4,243,386 +0.37(+1.40%)
Dec 17, 2014 26.43 26.56 26.17 26.46 3,606,170 +0.21(+0.79%)
Dec 16, 2014 26.23 26.65 26.21 26.26 8,365,073 -0.05(-0.20%)
Dec 15, 2014 26.51 26.65 26.22 26.31 5,119,565 -0.14(-0.54%)
Dec 12, 2014 26.63 26.99 26.45 26.45 4,742,009 -0.35(-1.30%)
Dec 11, 2014 26.06 27.13 26.03 26.80 7,906,204 +0.77(+2.94%)
Dec 10, 2014 26.53 26.83 25.99 26.03 5,483,795 -0.44(-1.67%)
Dec 09, 2014 26.19 26.54 26.13 26.48 4,735,968 -0.02(-0.08%)
Dec 08, 2014 26.52 26.61 26.28 26.50 4,061,551 -0.07(-0.26%)
Dec 05, 2014 26.36 26.65 26.26 26.57 3,377,975 +0.17(+0.65%)
Dec 04, 2014 25.95 26.43 25.93 26.40 3,989,454 +0.35(+1.35%)
Dec 03, 2014 26.25 26.40 25.85 26.04 5,903,354 -0.27(-1.01%)
Dec 02, 2014 26.36 26.75 26.21 26.31 3,332,546 +0.01(+0.03%)
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.