Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 25.01 25.36 24.35 24.38 2,185,756 -0.60(-2.41%)
Feb 26, 2015 24.71 25.07 24.49 24.99 1,937,374 +0.23(+0.92%)
Feb 25, 2015 24.53 24.89 24.45 24.76 880,123 +0.19(+0.76%)
Feb 24, 2015 24.85 24.86 24.38 24.57 815,447 -0.23(-0.91%)
Feb 23, 2015 23.90 24.85 23.90 24.80 1,935,709 +0.62(+2.56%)
Feb 20, 2015 23.92 24.26 23.75 24.18 1,780,158 +0.09(+0.36%)
Feb 19, 2015 22.99 24.33 22.96 24.09 2,203,423 +0.66(+2.80%)
Feb 18, 2015 22.97 23.47 22.93 23.44 3,577,579 +0.22(+0.93%)
Feb 17, 2015 23.36 23.80 23.14 23.22 3,468,228 -0.15(-0.66%)
Feb 13, 2015 23.24 23.38 23.38 23.38 2,780,197 +0.21(+0.90%)
Feb 12, 2015 22.46 23.31 21.68 23.17 3,147,213 +1.15(+5.24%)
Feb 11, 2015 22.27 22.53 21.87 22.01 2,413,742 -0.45(-2.00%)
Feb 10, 2015 22.22 22.52 21.93 22.46 1,724,579 +0.26(+1.15%)
Feb 09, 2015 22.11 22.57 22.05 22.21 1,815,476 +0.15(+0.70%)
Feb 06, 2015 22.23 22.52 21.81 22.05 1,826,298 -0.11(-0.49%)
Feb 05, 2015 22.23 22.29 21.70 22.16 1,598,876 +0.40(+1.82%)
Feb 04, 2015 22.00 22.28 21.44 21.76 2,457,559 -0.33(-1.51%)
Feb 03, 2015 21.56 22.18 21.27 22.10 5,822,131 +0.22(+0.99%)
Feb 02, 2015 21.87 22.25 21.45 21.88 1,833,165 +0.12(+0.53%)
Jan 30, 2015 21.32 22.14 21.11 21.76 1,704,818 +0.19(+0.90%)
Jan 29, 2015 21.08 21.97 21.01 21.57 2,704,775 -0.20(-0.93%)
Jan 28, 2015 21.47 21.93 21.08 21.77 2,206,919 +0.45(+2.11%)
Jan 27, 2015 21.02 21.52 20.81 21.32 1,239,134 +0.08(+0.36%)
Jan 26, 2015 21.20 21.50 20.97 21.25 1,583,451 +0.05(+0.26%)
Jan 23, 2015 20.44 21.40 20.21 21.19 2,576,756 +0.65(+3.17%)
Jan 22, 2015 19.91 20.63 19.35 20.54 3,170,620 +0.75(+3.80%)
Jan 21, 2015 19.18 19.85 19.11 19.79 1,484,230 +0.71(+3.73%)
Jan 20, 2015 18.94 19.12 18.54 19.08 1,541,753 +0.16(+0.86%)
Jan 16, 2015 18.05 18.91 17.76 18.91 2,597,150 +1.14(+6.41%)
Jan 15, 2015 18.81 18.81 17.73 17.78 3,559,667 -0.68(-3.69%)
Jan 14, 2015 18.37 18.59 17.80 18.46 2,300,872 -0.16(-0.87%)
Jan 13, 2015 19.26 19.49 18.41 18.62 2,514,457 -0.54(-2.83%)
Jan 12, 2015 19.43 19.45 18.57 19.16 1,543,749 -0.37(-1.90%)
Jan 09, 2015 19.65 19.74 19.20 19.53 1,826,385 -0.21(-1.06%)
Jan 08, 2015 19.12 19.81 18.97 19.74 2,641,793 +0.81(+4.30%)
Jan 07, 2015 19.17 19.44 18.72 18.93 1,708,319 -0.04(-0.20%)
Jan 06, 2015 19.94 19.94 18.91 18.97 2,695,553 -0.36(-1.84%)
Jan 05, 2015 20.40 20.42 19.29 19.32 2,373,553 -1.16(-5.67%)
Jan 02, 2015 20.73 20.77 20.22 20.49 1,249,454 -0.15(-0.71%)
Dec 31, 2014 20.44 20.63 20.63 20.63 1,250,275 +0.13(+0.64%)
Dec 30, 2014 20.53 20.89 20.37 20.50 887,101 +0.10(+0.49%)
Dec 29, 2014 20.46 20.96 20.22 20.40 797,684 +0.04(+0.19%)
Dec 26, 2014 20.20 20.66 20.09 20.36 924,541 +0.23(+1.15%)
Dec 24, 2014 19.99 20.13 20.13 20.13 622,168 +0.12(+0.58%)
Dec 23, 2014 20.09 20.63 19.87 20.01 1,868,594 +0.14(+0.70%)
Dec 22, 2014 20.10 20.26 19.66 19.87 1,735,267 -0.26(-1.27%)
Dec 19, 2014 19.89 20.40 19.65 20.13 4,530,568 -0.11(-0.54%)
Dec 18, 2014 21.27 21.58 19.52 20.24 2,800,329 -0.60(-2.90%)
Dec 17, 2014 20.42 21.16 20.30 20.84 2,237,045 +0.68(+3.38%)
Dec 16, 2014 20.03 20.99 19.78 20.16 2,422,575 -0.07(-0.34%)
Dec 15, 2014 21.09 21.15 20.12 20.23 3,107,831 -0.96(-4.53%)
Dec 12, 2014 21.18 21.72 20.79 21.19 2,982,592 -0.17(-0.80%)
Dec 11, 2014 21.29 22.05 21.18 21.36 1,694,811 +0.17(+0.80%)
Dec 10, 2014 21.85 21.85 21.03 21.19 2,176,973 -0.56(-2.56%)
Dec 09, 2014 21.11 21.84 20.97 21.75 2,095,204 +0.53(+2.48%)
Dec 08, 2014 21.93 21.93 20.69 21.22 2,678,664 -0.73(-3.32%)
Dec 05, 2014 22.90 23.19 21.88 21.95 1,904,816 -0.91(-3.97%)
Dec 04, 2014 23.11 23.15 22.44 22.86 1,343,924 -0.22(-0.97%)
Dec 03, 2014 22.91 23.82 22.61 23.08 2,520,323 +0.36(+1.60%)
Dec 02, 2014 21.94 23.29 21.80 22.72 2,941,773 +0.72(+3.27%)
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.