Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 25.02 25.26 24.94 25.06 5,849,552 +0.03(+0.11%)
Feb 26, 2015 24.93 25.05 24.87 25.03 4,747,481 +0.09(+0.37%)
Feb 25, 2015 24.98 25.04 24.85 24.94 4,815,639 -0.04(-0.18%)
Feb 24, 2015 24.71 25.02 24.69 24.98 5,639,180 +0.25(+1.03%)
Feb 23, 2015 24.91 24.91 24.65 24.73 4,547,386 -0.28(-1.13%)
Feb 20, 2015 24.69 25.02 24.56 25.01 3,932,035 +0.14(+0.57%)
Feb 19, 2015 24.81 24.96 24.73 24.87 2,629,346 +0.01(+0.05%)
Feb 18, 2015 24.99 25.07 24.82 24.86 3,205,517 -0.24(-0.96%)
Feb 17, 2015 24.93 25.22 24.83 25.10 4,670,206 +0.09(+0.35%)
Feb 13, 2015 24.86 25.01 25.01 25.01 6,528,900 +0.13(+0.53%)
Feb 12, 2015 24.75 24.98 24.71 24.88 6,323,017 +0.14(+0.59%)
Feb 11, 2015 24.59 24.80 24.52 24.73 5,707,535 +0.15(+0.62%)
Feb 10, 2015 24.47 24.63 24.36 24.58 4,193,757 +0.12(+0.51%)
Feb 09, 2015 24.38 24.60 24.31 24.46 4,522,519 -0.06(-0.23%)
Feb 06, 2015 24.47 24.60 24.35 24.51 5,868,858 +0.12(+0.49%)
Feb 05, 2015 24.13 24.41 24.10 24.39 6,845,315 +0.12(+0.49%)
Feb 04, 2015 24.01 24.51 24.01 24.27 8,609,681 +0.64(+2.69%)
Feb 03, 2015 23.42 23.67 23.35 23.64 6,011,144 +0.37(+1.58%)
Feb 02, 2015 22.76 23.31 22.67 23.27 5,372,819 +0.44(+1.91%)
Jan 30, 2015 22.84 23.23 22.77 22.83 5,927,909 -0.23(-0.99%)
Jan 29, 2015 22.97 23.13 22.78 23.06 3,875,969 +0.12(+0.51%)
Jan 28, 2015 23.53 23.59 22.94 22.95 5,972,062 -0.46(-1.97%)
Jan 27, 2015 23.41 23.56 23.25 23.41 4,588,725 -0.20(-0.86%)
Jan 26, 2015 23.44 23.68 23.34 23.61 3,520,419 +0.12(+0.49%)
Jan 23, 2015 23.68 23.68 23.48 23.49 3,686,091 -0.17(-0.71%)
Jan 22, 2015 23.35 23.70 23.21 23.66 4,623,288 +0.42(+1.81%)
Jan 21, 2015 23.12 23.29 22.99 23.24 7,170,917 +0.04(+0.16%)
Jan 20, 2015 23.35 23.40 23.00 23.21 4,972,584 -0.07(-0.29%)
Jan 16, 2015 22.92 23.28 22.87 23.27 4,613,343 +0.33(+1.43%)
Jan 15, 2015 23.02 23.31 22.92 22.95 5,724,267 -0.08(-0.33%)
Jan 14, 2015 22.88 23.19 22.79 23.02 5,232,195 -0.18(-0.78%)
Jan 13, 2015 23.48 23.63 23.04 23.20 4,175,840 -0.12(-0.50%)
Jan 12, 2015 23.45 23.50 23.18 23.32 4,466,018 -0.14(-0.58%)
Jan 09, 2015 24.03 24.07 23.42 23.45 7,491,555 -0.51(-2.12%)
Jan 08, 2015 23.90 24.13 23.79 23.96 5,734,171 +0.23(+0.98%)
Jan 07, 2015 23.78 23.98 23.64 23.73 4,567,204 +0.15(+0.63%)
Jan 06, 2015 23.77 23.82 23.52 23.58 7,273,218 -0.21(-0.89%)
Jan 05, 2015 24.18 24.22 23.70 23.79 5,945,933 -0.64(-2.62%)
Jan 02, 2015 24.60 24.65 24.27 24.43 3,557,496 -0.00(-0.02%)
Dec 31, 2014 24.83 24.44 24.44 24.44 4,091,746 -0.36(-1.44%)
Dec 30, 2014 24.70 24.92 24.65 24.79 2,421,204 -0.01(-0.03%)
Dec 29, 2014 24.77 24.99 24.69 24.80 2,933,778 +0.02(+0.10%)
Dec 26, 2014 24.80 24.89 24.76 24.78 2,331,570 +0.00(+0.00%)
Dec 24, 2014 24.80 24.78 24.78 24.78 2,024,374 +0.00(+0.00%)
Dec 23, 2014 24.69 24.87 24.62 24.78 4,077,806 +0.11(+0.45%)
Dec 22, 2014 24.53 24.67 24.46 24.67 6,138,446 +0.19(+0.78%)
Dec 19, 2014 24.11 24.54 24.11 24.47 8,605,656 +0.34(+1.43%)
Dec 18, 2014 23.90 24.13 23.80 24.13 5,974,386 +0.50(+2.12%)
Dec 17, 2014 23.22 23.67 23.19 23.63 7,445,585 +0.50(+2.18%)
Dec 16, 2014 22.89 23.53 22.82 23.13 8,316,296 +0.11(+0.49%)
Dec 15, 2014 23.36 23.41 22.95 23.01 7,240,798 -0.30(-1.29%)
Dec 12, 2014 23.64 23.78 23.30 23.31 7,028,231 -0.52(-2.17%)
Dec 11, 2014 23.81 23.98 23.78 23.83 5,116,740 +0.05(+0.22%)
Dec 10, 2014 23.81 24.09 23.76 23.78 7,766,325 -0.14(-0.59%)
Dec 09, 2014 23.72 23.92 23.64 23.92 5,739,313 -0.08(-0.32%)
Dec 08, 2014 23.80 24.08 23.71 23.99 5,505,508 +0.19(+0.79%)
Dec 05, 2014 23.81 23.90 23.71 23.81 4,808,521 +0.03(+0.13%)
Dec 04, 2014 23.89 23.89 23.60 23.77 3,739,752 -0.11(-0.45%)
Dec 03, 2014 23.83 24.01 23.75 23.88 3,577,348 +0.03(+0.13%)
Dec 02, 2014 23.73 23.87 23.71 23.85 4,020,318 +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.