Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 25.67 25.91 25.59 25.71 5,701,231 +0.03(+0.11%)
Feb 26, 2015 25.58 25.70 25.52 25.68 4,627,104 +0.10(+0.37%)
Feb 25, 2015 25.63 25.69 25.50 25.59 4,693,534 -0.05(-0.18%)
Feb 24, 2015 25.36 25.67 25.33 25.63 5,496,193 +0.26(+1.03%)
Feb 23, 2015 25.56 25.56 25.29 25.37 4,432,083 -0.29(-1.13%)
Feb 20, 2015 25.34 25.67 25.20 25.66 3,832,335 +0.14(+0.57%)
Feb 19, 2015 25.46 25.61 25.38 25.52 2,562,676 +0.01(+0.05%)
Feb 18, 2015 25.64 25.72 25.46 25.50 3,124,238 -0.25(-0.96%)
Feb 17, 2015 25.58 25.88 25.48 25.75 4,551,789 +0.09(+0.35%)
Feb 13, 2015 25.51 25.66 25.66 25.66 6,363,353 +0.14(+0.53%)
Feb 12, 2015 25.39 25.63 25.35 25.53 6,162,691 +0.07(+0.27%)
Feb 11, 2015 25.31 25.53 25.24 25.46 5,545,217 +0.16(+0.62%)
Feb 10, 2015 25.19 25.35 25.07 25.30 4,074,489 +0.13(+0.51%)
Feb 09, 2015 25.09 25.32 25.02 25.17 4,393,902 -0.06(-0.23%)
Feb 06, 2015 25.18 25.32 25.06 25.23 5,701,952 +0.12(+0.49%)
Feb 05, 2015 24.84 25.13 24.80 25.11 6,650,639 +0.12(+0.49%)
Feb 04, 2015 24.71 25.23 24.71 24.98 8,364,827 +0.65(+2.69%)
Feb 03, 2015 24.11 24.36 24.03 24.33 5,840,192 +0.38(+1.58%)
Feb 02, 2015 23.43 23.99 23.34 23.95 5,220,020 +0.45(+1.91%)
Jan 30, 2015 23.51 23.91 23.43 23.50 5,759,324 -0.23(-0.99%)
Jan 29, 2015 23.64 23.81 23.45 23.74 3,765,739 +0.12(+0.51%)
Jan 28, 2015 24.21 24.28 23.61 23.62 5,802,220 -0.47(-1.97%)
Jan 27, 2015 24.09 24.25 23.93 24.09 4,458,225 -0.21(-0.86%)
Jan 26, 2015 24.13 24.37 24.03 24.30 3,420,300 +0.12(+0.49%)
Jan 23, 2015 24.37 24.37 24.17 24.18 3,581,261 -0.17(-0.71%)
Jan 22, 2015 24.03 24.39 23.89 24.35 4,491,805 +0.43(+1.81%)
Jan 21, 2015 23.79 23.97 23.66 23.92 6,966,981 +0.04(+0.16%)
Jan 20, 2015 24.04 24.09 23.67 23.88 4,831,167 -0.07(-0.29%)
Jan 16, 2015 23.59 23.96 23.54 23.95 4,482,143 +0.34(+1.43%)
Jan 15, 2015 23.70 23.99 23.59 23.62 5,561,473 -0.08(-0.33%)
Jan 14, 2015 23.55 23.87 23.46 23.70 5,083,395 -0.19(-0.78%)
Jan 13, 2015 24.16 24.32 23.72 23.88 4,057,083 -0.12(-0.50%)
Jan 12, 2015 24.13 24.19 23.86 24.00 4,339,007 -0.14(-0.58%)
Jan 09, 2015 24.73 24.77 24.11 24.14 7,278,500 -0.52(-2.12%)
Jan 08, 2015 24.60 24.83 24.48 24.66 5,571,096 +0.24(+0.98%)
Jan 07, 2015 24.48 24.69 24.33 24.42 4,437,316 +0.15(+0.63%)
Jan 06, 2015 24.46 24.52 24.21 24.27 7,066,373 -0.22(-0.89%)
Jan 05, 2015 24.89 24.93 24.39 24.49 5,776,835 -0.66(-2.62%)
Jan 02, 2015 25.32 25.37 24.98 25.15 3,456,324 -0.00(-0.02%)
Dec 31, 2014 25.55 25.15 25.15 25.15 3,975,379 -0.37(-1.44%)
Dec 30, 2014 25.42 25.65 25.37 25.52 2,352,347 -0.01(-0.03%)
Dec 29, 2014 25.49 25.72 25.41 25.53 2,850,343 +0.02(+0.10%)
Dec 26, 2014 25.53 25.61 25.48 25.50 2,265,262 +0.00(+0.00%)
Dec 24, 2014 25.53 25.50 25.50 25.50 1,966,802 +0.00(+0.00%)
Dec 23, 2014 25.41 25.59 25.34 25.50 3,961,837 +0.12(+0.45%)
Dec 22, 2014 25.25 25.39 25.18 25.39 5,963,873 +0.20(+0.78%)
Dec 19, 2014 24.82 25.26 24.82 25.19 8,360,917 +0.35(+1.43%)
Dec 18, 2014 24.60 24.84 24.50 24.84 5,804,479 +0.51(+2.12%)
Dec 17, 2014 23.90 24.36 23.87 24.32 7,233,838 +0.52(+2.18%)
Dec 16, 2014 23.56 24.22 23.49 23.80 8,079,787 +0.12(+0.49%)
Dec 15, 2014 24.04 24.09 23.62 23.69 7,034,875 -0.31(-1.29%)
Dec 12, 2014 24.33 24.47 23.98 24.00 6,828,353 -0.53(-2.17%)
Dec 11, 2014 24.51 24.68 24.48 24.53 4,971,223 +0.05(+0.22%)
Dec 10, 2014 24.50 24.79 24.46 24.47 7,545,457 -0.14(-0.59%)
Dec 09, 2014 24.41 24.62 24.33 24.62 5,576,092 -0.08(-0.32%)
Dec 08, 2014 24.50 24.78 24.40 24.70 5,348,935 +0.19(+0.79%)
Dec 05, 2014 24.51 24.60 24.40 24.50 4,671,770 +0.03(+0.13%)
Dec 04, 2014 24.59 24.59 24.29 24.47 3,633,397 -0.11(-0.45%)
Dec 03, 2014 24.53 24.72 24.44 24.58 3,475,610 +0.03(+0.13%)
Dec 02, 2014 24.42 24.57 24.40 24.55 3,905,983 +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.