Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 25.98 26.23 25.96 26.04 3,512,135 -0.04(-0.17%)
Feb 26, 2015 26.38 26.49 25.95 26.08 1,958,336 -0.28(-1.06%)
Feb 25, 2015 26.43 26.56 26.22 26.36 1,565,155 -0.07(-0.26%)
Feb 24, 2015 26.09 26.80 25.96 26.43 2,687,506 +0.39(+1.50%)
Feb 23, 2015 26.15 26.15 25.85 26.04 1,471,316 -0.11(-0.42%)
Feb 20, 2015 25.52 26.23 25.40 26.15 2,375,098 +0.51(+1.99%)
Feb 19, 2015 25.42 25.69 25.36 25.64 1,501,990 +0.10(+0.41%)
Feb 18, 2015 25.72 25.85 25.30 25.54 2,107,022 -0.33(-1.26%)
Feb 17, 2015 25.58 25.91 25.38 25.86 2,424,421 +0.21(+0.82%)
Feb 13, 2015 25.95 25.65 25.65 25.65 3,351,500 -0.26(-1.00%)
Feb 12, 2015 25.63 25.95 25.50 25.91 1,734,809 +0.28(+1.09%)
Feb 11, 2015 25.49 25.82 25.30 25.63 2,069,095 +0.01(+0.06%)
Feb 10, 2015 25.36 25.63 25.21 25.61 2,850,491 +0.52(+2.09%)
Feb 09, 2015 25.25 25.41 24.99 25.09 2,443,827 -0.37(-1.45%)
Feb 06, 2015 25.42 26.07 25.37 25.46 5,608,258 +0.35(+1.39%)
Feb 05, 2015 25.37 25.74 25.07 25.11 3,406,808 -0.19(-0.75%)
Feb 04, 2015 24.82 25.40 24.81 25.30 5,560,212 +0.48(+1.95%)
Feb 03, 2015 23.86 24.88 23.86 24.82 4,403,880 +1.17(+4.93%)
Feb 02, 2015 23.26 23.72 23.01 23.65 3,073,731 +0.60(+2.60%)
Jan 30, 2015 23.21 23.41 23.01 23.05 2,636,398 -0.60(-2.54%)
Jan 29, 2015 23.19 23.74 23.08 23.65 2,390,318 +0.43(+1.85%)
Jan 28, 2015 23.92 24.01 23.16 23.22 3,685,387 -0.64(-2.68%)
Jan 27, 2015 23.78 24.18 23.53 23.86 3,403,070 -0.33(-1.36%)
Jan 26, 2015 24.65 24.65 23.95 24.19 4,126,175 -0.36(-1.49%)
Jan 23, 2015 23.90 24.97 23.78 24.55 12,273,267 +1.91(+8.41%)
Jan 22, 2015 22.14 22.88 21.69 22.65 6,823,796 +0.63(+2.86%)
Jan 21, 2015 22.06 22.61 21.38 22.02 4,859,343 -0.48(-2.11%)
Jan 20, 2015 22.35 22.50 21.93 22.50 3,164,992 +0.33(+1.47%)
Jan 16, 2015 21.60 22.19 21.01 22.17 6,604,721 +0.40(+1.84%)
Jan 15, 2015 22.50 22.73 21.74 21.77 4,342,397 -0.72(-3.18%)
Jan 14, 2015 22.54 22.73 21.99 22.49 3,223,299 -0.50(-2.20%)
Jan 13, 2015 23.47 23.63 22.67 22.99 3,588,756 +0.27(+1.21%)
Jan 12, 2015 23.05 23.17 22.55 22.71 2,059,901 -0.37(-1.60%)
Jan 09, 2015 23.59 23.59 23.06 23.08 1,634,433 -0.50(-2.10%)
Jan 08, 2015 23.60 23.75 23.44 23.58 2,754,008 +0.63(+2.75%)
Jan 07, 2015 22.80 22.97 22.59 22.95 2,111,276 +0.36(+1.59%)
Jan 06, 2015 23.17 23.27 22.26 22.59 3,173,888 -0.64(-2.76%)
Jan 05, 2015 23.84 23.84 23.09 23.23 2,156,125 -0.78(-3.25%)
Jan 02, 2015 24.38 24.61 23.63 24.01 2,110,347 -0.24(-1.01%)
Dec 31, 2014 24.24 24.25 24.25 24.25 1,854,000 +0.16(+0.66%)
Dec 30, 2014 24.25 24.25 23.94 24.09 1,242,448 -0.23(-0.93%)
Dec 29, 2014 24.25 24.53 24.06 24.32 1,259,234 +0.02(+0.08%)
Dec 26, 2014 24.50 24.58 23.58 24.30 1,069,047 -0.15(-0.59%)
Dec 24, 2014 24.44 24.45 24.45 24.45 1,223,000 +0.18(+0.74%)
Dec 23, 2014 24.35 24.45 24.25 24.26 1,434,803 +0.03(+0.14%)
Dec 22, 2014 24.23 24.29 24.04 24.23 1,659,971 +0.06(+0.25%)
Dec 19, 2014 23.94 24.22 23.83 24.17 3,418,023 +0.23(+0.96%)
Dec 18, 2014 23.67 23.94 23.36 23.94 2,707,297 +0.69(+2.95%)
Dec 17, 2014 22.39 23.35 22.22 23.25 3,703,932 +1.04(+4.66%)
Dec 16, 2014 22.35 22.71 22.03 22.22 2,526,075 -0.34(-1.51%)
Dec 15, 2014 22.77 23.05 22.29 22.56 3,699,638 -0.02(-0.09%)
Dec 12, 2014 23.19 23.37 22.56 22.58 3,747,842 -0.94(-4.00%)
Dec 11, 2014 23.64 24.09 23.47 23.52 2,531,197 +0.16(+0.68%)
Dec 10, 2014 23.58 23.85 23.28 23.36 2,845,385 -0.28(-1.18%)
Dec 09, 2014 23.25 23.84 23.09 23.64 2,173,590 -0.04(-0.17%)
Dec 08, 2014 23.72 24.08 23.59 23.68 2,351,413 -0.18(-0.75%)
Dec 05, 2014 23.50 23.93 23.28 23.86 3,524,133 +0.77(+3.33%)
Dec 04, 2014 22.94 23.14 22.77 23.09 1,574,219 +0.05(+0.22%)
Dec 03, 2014 22.60 23.06 22.40 23.04 2,435,183 +0.37(+1.63%)
Dec 02, 2014 22.17 22.68 21.53 22.67 2,166,569 +0.61(+2.77%)
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.