Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 25.03 25.26 24.94 25.06 5,848,694 +0.03(+0.11%)
Feb 26, 2015 24.94 25.06 24.87 25.04 4,746,785 +0.09(+0.37%)
Feb 25, 2015 24.99 25.04 24.85 24.94 4,814,933 -0.04(-0.18%)
Feb 24, 2015 24.72 25.02 24.69 24.99 5,638,354 +0.25(+1.03%)
Feb 23, 2015 24.91 24.91 24.65 24.73 4,546,720 -0.28(-1.13%)
Feb 20, 2015 24.70 25.02 24.57 25.02 3,931,459 +0.14(+0.57%)
Feb 19, 2015 24.81 24.96 24.74 24.87 2,628,960 +0.01(+0.05%)
Feb 18, 2015 24.99 25.07 24.82 24.86 3,205,048 -0.24(-0.96%)
Feb 17, 2015 24.93 25.23 24.84 25.10 4,669,522 +0.09(+0.35%)
Feb 13, 2015 24.87 25.02 25.02 25.02 6,527,943 +0.13(+0.53%)
Feb 12, 2015 24.75 24.99 24.71 24.88 6,322,090 +0.14(+0.59%)
Feb 11, 2015 24.59 24.81 24.53 24.74 5,706,699 +0.15(+0.62%)
Feb 10, 2015 24.47 24.64 24.36 24.59 4,193,142 +0.12(+0.51%)
Feb 09, 2015 24.38 24.60 24.31 24.46 4,521,856 -0.06(-0.23%)
Feb 06, 2015 24.47 24.60 24.35 24.52 5,867,998 +0.12(+0.49%)
Feb 05, 2015 24.13 24.42 24.10 24.40 6,844,311 +0.12(+0.49%)
Feb 04, 2015 24.01 24.52 24.01 24.28 8,608,418 +0.64(+2.69%)
Feb 03, 2015 23.42 23.67 23.35 23.64 6,010,263 +0.37(+1.58%)
Feb 02, 2015 22.76 23.31 22.68 23.27 5,372,031 +0.44(+1.91%)
Jan 30, 2015 22.84 23.23 22.77 22.84 5,927,040 -0.23(-0.99%)
Jan 29, 2015 22.97 23.13 22.78 23.06 3,875,401 +0.12(+0.51%)
Jan 28, 2015 23.53 23.59 22.94 22.95 5,971,186 -0.46(-1.97%)
Jan 27, 2015 23.41 23.56 23.26 23.41 4,588,052 -0.20(-0.86%)
Jan 26, 2015 23.44 23.68 23.35 23.61 3,519,903 +0.12(+0.49%)
Jan 23, 2015 23.68 23.68 23.48 23.50 3,685,550 -0.17(-0.71%)
Jan 22, 2015 23.35 23.70 23.21 23.66 4,622,610 +0.42(+1.81%)
Jan 21, 2015 23.12 23.29 22.99 23.24 7,169,866 +0.04(+0.16%)
Jan 20, 2015 23.36 23.40 23.00 23.21 4,971,855 -0.07(-0.29%)
Jan 16, 2015 22.92 23.28 22.87 23.28 4,612,667 +0.33(+1.43%)
Jan 15, 2015 23.02 23.31 22.92 22.95 5,723,428 -0.08(-0.33%)
Jan 14, 2015 22.88 23.19 22.79 23.02 5,231,428 -0.18(-0.78%)
Jan 13, 2015 23.48 23.63 23.04 23.20 4,175,228 -0.12(-0.50%)
Jan 12, 2015 23.45 23.50 23.18 23.32 4,465,363 -0.14(-0.58%)
Jan 09, 2015 24.03 24.07 23.42 23.46 7,490,456 -0.51(-2.12%)
Jan 08, 2015 23.90 24.13 23.79 23.96 5,733,331 +0.23(+0.98%)
Jan 07, 2015 23.79 23.99 23.64 23.73 4,566,534 +0.15(+0.63%)
Jan 06, 2015 23.77 23.82 23.52 23.58 7,272,152 -0.21(-0.89%)
Jan 05, 2015 24.18 24.23 23.70 23.80 5,945,061 -0.64(-2.62%)
Jan 02, 2015 24.61 24.65 24.27 24.44 3,556,975 -0.00(-0.02%)
Dec 31, 2014 24.83 24.44 24.44 24.44 4,091,146 -0.36(-1.44%)
Dec 30, 2014 24.71 24.93 24.65 24.80 2,420,849 -0.01(-0.03%)
Dec 29, 2014 24.77 24.99 24.69 24.81 2,933,347 +0.02(+0.10%)
Dec 26, 2014 24.81 24.89 24.76 24.78 2,331,228 +0.00(+0.00%)
Dec 24, 2014 24.81 24.78 24.78 24.78 2,024,077 +0.00(+0.00%)
Dec 23, 2014 24.69 24.87 24.62 24.78 4,077,209 +0.11(+0.45%)
Dec 22, 2014 24.54 24.67 24.47 24.67 6,137,546 +0.19(+0.78%)
Dec 19, 2014 24.12 24.54 24.11 24.48 8,604,394 +0.34(+1.43%)
Dec 18, 2014 23.91 24.13 23.80 24.13 5,973,511 +0.50(+2.12%)
Dec 17, 2014 23.22 23.67 23.19 23.63 7,444,494 +0.50(+2.18%)
Dec 16, 2014 22.89 23.53 22.82 23.13 8,315,077 +0.11(+0.49%)
Dec 15, 2014 23.36 23.41 22.95 23.02 7,239,736 -0.30(-1.29%)
Dec 12, 2014 23.64 23.78 23.30 23.32 7,027,201 -0.52(-2.17%)
Dec 11, 2014 23.82 23.98 23.78 23.83 5,115,990 +0.05(+0.22%)
Dec 10, 2014 23.81 24.09 23.77 23.78 7,765,187 -0.14(-0.59%)
Dec 09, 2014 23.72 23.93 23.64 23.92 5,738,472 -0.08(-0.32%)
Dec 08, 2014 23.80 24.08 23.71 24.00 5,504,701 +0.19(+0.79%)
Dec 05, 2014 23.82 23.91 23.71 23.81 4,807,816 +0.03(+0.13%)
Dec 04, 2014 23.89 23.89 23.60 23.78 3,739,204 -0.11(-0.45%)
Dec 03, 2014 23.84 24.02 23.75 23.89 3,576,823 +0.03(+0.13%)
Dec 02, 2014 23.73 23.88 23.71 23.85 4,019,728 +0.14(+0.59%)
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.