Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 23.13 23.60 23.13 23.51 3,602,523 +0.26(+1.14%)
Mar 30, 2015 23.57 23.57 23.18 23.25 4,399,245 -0.23(-1.00%)
Mar 27, 2015 23.49 23.55 23.39 23.49 2,709,433 +0.04(+0.16%)
Mar 26, 2015 23.49 23.61 23.24 23.45 3,947,664 -0.24(-1.02%)
Mar 25, 2015 24.17 24.21 23.65 23.69 4,091,933 -0.50(-2.06%)
Mar 24, 2015 24.13 24.30 24.06 24.19 2,583,131 -0.01(-0.03%)
Mar 23, 2015 24.06 24.41 24.01 24.20 2,604,972 +0.07(+0.30%)
Mar 20, 2015 23.84 24.12 23.74 24.12 2,871,416 +0.45(+1.89%)
Mar 19, 2015 23.77 23.83 23.44 23.68 3,297,823 -0.21(-0.89%)
Mar 18, 2015 23.59 23.97 23.43 23.89 1,783,398 +0.29(+1.21%)
Mar 17, 2015 23.49 23.68 23.44 23.60 2,127,772 +0.02(+0.09%)
Mar 16, 2015 23.37 23.61 23.30 23.58 3,570,222 +0.26(+1.10%)
Mar 13, 2015 23.54 23.54 23.11 23.32 2,636,366 -0.19(-0.81%)
Mar 12, 2015 23.21 23.61 23.21 23.51 5,057,221 +0.36(+1.55%)
Mar 11, 2015 23.09 23.21 22.99 23.16 3,517,630 +0.15(+0.63%)
Mar 10, 2015 23.20 23.32 22.94 23.01 3,942,138 -0.19(-0.82%)
Mar 09, 2015 23.48 23.48 23.14 23.20 3,410,522 -0.20(-0.87%)
Mar 06, 2015 23.24 23.58 23.15 23.40 4,992,912 +0.08(+0.34%)
Mar 05, 2015 23.93 24.38 23.13 23.32 7,952,878 -1.03(-4.22%)
Mar 04, 2015 24.62 24.56 24.18 24.35 5,332,321 -0.21(-0.86%)
Mar 03, 2015 24.93 25.09 24.49 24.56 3,033,535 -0.35(-1.40%)
Mar 02, 2015 24.88 25.11 24.79 24.91 3,047,876 +0.03(+0.12%)
Feb 27, 2015 25.19 25.28 24.83 24.88 3,211,538 -0.24(-0.96%)
Feb 26, 2015 25.25 25.43 25.09 25.12 2,642,824 -0.23(-0.92%)
Feb 25, 2015 25.20 25.57 25.19 25.36 5,364,751 +0.21(+0.84%)
Feb 24, 2015 25.39 25.49 25.14 25.14 2,699,240 -0.28(-1.12%)
Feb 23, 2015 25.35 25.54 25.30 25.43 3,655,513 +0.12(+0.46%)
Feb 20, 2015 25.39 25.49 25.14 25.31 3,382,302 -0.19(-0.74%)
Feb 19, 2015 25.52 25.65 25.44 25.50 2,008,771 -0.01(-0.03%)
Feb 18, 2015 25.55 25.67 25.47 25.51 2,782,104 -0.10(-0.40%)
Feb 17, 2015 25.46 25.77 25.46 25.61 1,712,162 +0.07(+0.26%)
Feb 13, 2015 25.61 25.55 25.55 25.55 3,160,808 -0.10(-0.40%)
Feb 12, 2015 25.73 25.83 25.63 25.65 2,114,465 +0.12(+0.49%)
Feb 11, 2015 25.48 25.63 25.46 25.52 2,791,231 +0.00(+0.00%)
Feb 10, 2015 25.60 25.82 25.42 25.52 3,171,487 +0.02(+0.09%)
Feb 09, 2015 25.67 25.79 25.44 25.50 1,992,073 -0.28(-1.07%)
Feb 06, 2015 26.01 26.08 25.71 25.78 1,966,007 -0.19(-0.73%)
Feb 05, 2015 25.44 25.98 25.39 25.97 2,390,280 +0.57(+2.24%)
Feb 04, 2015 25.38 25.72 25.24 25.40 4,492,040 -0.04(-0.17%)
Feb 03, 2015 25.22 25.48 25.17 25.44 2,582,269 +0.27(+1.07%)
Feb 02, 2015 25.02 25.18 24.66 25.17 2,683,215 +0.20(+0.79%)
Jan 30, 2015 25.09 25.29 24.94 24.98 3,198,168 -0.31(-1.21%)
Jan 29, 2015 25.08 25.30 24.82 25.28 2,462,077 +0.20(+0.81%)
Jan 28, 2015 25.23 25.50 25.06 25.08 3,457,476 -0.14(-0.55%)
Jan 27, 2015 24.97 25.32 24.94 25.22 2,664,252 +0.02(+0.09%)
Jan 26, 2015 24.93 25.20 24.87 25.20 2,265,364 +0.25(+1.02%)
Jan 23, 2015 24.76 25.08 24.74 24.94 3,099,465 +0.17(+0.68%)
Jan 22, 2015 24.26 24.77 24.10 24.77 2,895,794 +0.69(+2.87%)
Jan 21, 2015 23.85 24.18 23.69 24.08 2,294,403 +0.32(+1.35%)
Jan 20, 2015 23.94 24.01 23.60 23.76 2,468,899 -0.19(-0.79%)
Jan 16, 2015 23.39 23.99 23.29 23.95 2,267,435 +0.59(+2.53%)
Jan 15, 2015 23.82 23.85 23.33 23.36 1,782,579 -0.37(-1.57%)
Jan 14, 2015 23.53 23.75 23.36 23.73 1,978,348 -0.01(-0.03%)
Jan 13, 2015 24.18 24.30 23.58 23.74 2,582,000 -0.26(-1.09%)
Jan 12, 2015 24.30 24.32 23.95 24.00 1,697,821 -0.28(-1.14%)
Jan 09, 2015 24.20 24.42 24.07 24.28 3,123,674 +0.14(+0.57%)
Jan 08, 2015 23.90 24.40 23.83 24.14 4,867,857 +0.42(+1.75%)
Jan 07, 2015 23.70 23.85 23.40 23.72 3,298,520 +0.20(+0.87%)
Jan 06, 2015 23.67 23.77 23.30 23.52 2,922,236 -0.15(-0.62%)
Jan 05, 2015 24.02 24.04 23.58 23.67 2,313,069 -0.44(-1.81%)
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.