Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 23.55 23.59 23.55 23.59 17,218 -0.02(-0.08%)
Mar 30, 2015 23.61 23.61 23.61 23.61 511 +0.11(+0.45%)
Mar 27, 2015 23.50 23.51 23.50 23.50 908 +0.18(+0.78%)
Mar 26, 2015 23.32 23.32 23.32 23.32 647 -0.27(-1.14%)
Mar 25, 2015 23.59 23.59 23.37 23.59 2,156 +0.19(+0.81%)
Mar 24, 2015 23.43 23.43 23.40 23.40 386 -0.05(-0.22%)
Mar 23, 2015 23.48 23.48 23.40 23.45 1,788 -0.07(-0.32%)
Mar 20, 2015 23.36 23.55 23.36 23.53 8,405 +0.11(+0.48%)
Mar 19, 2015 23.32 23.41 23.32 23.41 1,059 +0.03(+0.11%)
Mar 18, 2015 23.28 23.43 23.27 23.39 3,618 +0.13(+0.56%)
Mar 17, 2015 23.28 23.28 23.26 23.26 2,978 +0.03(+0.11%)
Mar 16, 2015 23.21 23.27 23.21 23.23 4,624 -0.00(-0.00%)
Mar 13, 2015 23.30 23.30 23.23 23.23 863 -0.00(-0.01%)
Mar 12, 2015 23.15 23.37 23.14 23.23 3,564 -0.03(-0.12%)
Mar 11, 2015 23.24 23.26 23.14 23.26 8,643 -0.13(-0.54%)
Mar 10, 2015 23.58 23.58 23.17 23.39 11,212 +0.19(+0.81%)
Mar 09, 2015 23.22 23.23 23.20 23.20 1,174 +0.00(+0.00%)
Mar 06, 2015 23.42 23.42 23.20 23.20 598 -0.38(-1.62%)
Mar 05, 2015 23.58 23.58 23.58 23.58 383 +0.25(+1.08%)
Mar 04, 2015 23.61 23.61 23.28 23.33 2,702 -0.14(-0.60%)
Mar 03, 2015 23.68 23.68 23.68 23.47 755 +0.19(+0.82%)
Mar 02, 2015 23.57 23.57 23.28 23.28 11,733 -0.34(-1.44%)
Feb 27, 2015 23.60 23.78 23.34 23.62 9,236 +0.19(+0.81%)
Feb 26, 2015 23.56 23.56 23.40 23.43 8,633 +0.06(+0.27%)
Feb 25, 2015 23.36 23.53 23.36 23.37 2,281 -0.20(-0.87%)
Feb 24, 2015 23.29 23.63 23.29 23.57 2,335 -0.05(-0.23%)
Feb 23, 2015 23.54 23.63 23.30 23.62 1,446 +0.25(+1.08%)
Feb 20, 2015 23.60 23.60 23.37 23.37 1,806 +0.02(+0.09%)
Feb 19, 2015 23.41 23.41 23.35 23.35 373 -0.19(-0.81%)
Feb 18, 2015 23.55 23.55 23.46 23.54 5,076 -0.32(-1.34%)
Feb 17, 2015 23.86 23.86 23.86 23.86 455 +0.36(+1.53%)
Feb 13, 2015 23.46 23.50 23.50 23.50 600 +0.04(+0.17%)
Feb 12, 2015 23.46 23.46 23.45 23.46 1,022 +0.00(+0.00%)
Feb 11, 2015 23.64 23.86 23.46 23.46 4,975 -0.50(-2.11%)
Feb 10, 2015 23.69 23.96 23.69 23.96 759 +0.33(+1.42%)
Feb 09, 2015 23.63 23.63 23.63 23.63 956 +0.08(+0.34%)
Feb 06, 2015 23.56 23.57 23.55 23.55 1,566 -0.11(-0.46%)
Feb 05, 2015 23.80 23.80 23.66 23.66 1,062 -0.26(-1.09%)
Feb 04, 2015 23.84 24.14 23.79 23.92 2,702 +0.11(+0.46%)
Feb 03, 2015 23.99 23.99 23.81 23.81 1,843 -0.14(-0.58%)
Feb 02, 2015 24.30 24.30 23.79 23.95 1,105 -0.13(-0.56%)
Jan 30, 2015 24.05 24.08 24.05 24.08 968 +0.10(+0.44%)
Jan 29, 2015 23.95 23.99 23.95 23.98 2,235 -0.05(-0.19%)
Jan 28, 2015 23.84 24.15 23.84 24.03 1,877 +0.16(+0.65%)
Jan 27, 2015 23.69 23.92 23.69 23.87 9,979 +0.07(+0.29%)
Jan 26, 2015 23.90 24.02 23.72 23.80 5,706 +0.16(+0.68%)
Jan 23, 2015 23.64 24.12 23.62 23.64 10,881 -0.02(-0.08%)
Jan 22, 2015 23.88 23.88 23.58 23.66 22,106 -0.05(-0.21%)
Jan 21, 2015 23.98 24.10 23.71 23.71 7,672 -0.07(-0.29%)
Jan 20, 2015 24.41 24.41 23.76 23.78 14,516 -0.45(-1.86%)
Jan 16, 2015 24.23 24.23 24.23 24.23 1,913 +0.24(+1.00%)
Jan 15, 2015 24.29 24.29 23.87 23.99 9,293 +0.02(+0.10%)
Jan 14, 2015 24.00 24.05 23.80 23.96 25,776 -0.08(-0.31%)
Jan 13, 2015 24.13 24.15 23.91 24.04 102,250 -0.03(-0.12%)
Jan 12, 2015 23.80 24.07 23.80 24.07 3,068 +0.03(+0.12%)
Jan 09, 2015 23.80 24.04 23.80 24.04 2,426 +0.11(+0.44%)
Jan 08, 2015 24.04 24.04 23.80 23.93 4,082 -0.10(-0.40%)
Jan 07, 2015 23.98 24.03 23.80 24.03 6,505 +0.11(+0.46%)
Jan 06, 2015 23.96 23.97 23.61 23.92 15,354 +0.48(+2.04%)
Jan 05, 2015 23.70 23.70 23.44 23.44 2,761 -0.36(-1.50%)
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.