Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 24.23 24.32 23.89 23.93 3,338,892 -0.23(-0.96%)
Feb 26, 2015 24.28 24.46 24.14 24.16 2,747,624 -0.22(-0.92%)
Feb 25, 2015 24.23 24.59 24.23 24.39 5,577,490 +0.20(+0.84%)
Feb 24, 2015 24.42 24.52 24.19 24.19 2,806,279 -0.27(-1.12%)
Feb 23, 2015 24.38 24.56 24.34 24.46 3,800,472 +0.11(+0.46%)
Feb 20, 2015 24.42 24.52 24.18 24.35 3,516,426 -0.18(-0.74%)
Feb 19, 2015 24.54 24.67 24.47 24.53 2,088,428 -0.01(-0.03%)
Feb 18, 2015 24.58 24.69 24.50 24.54 2,892,428 -0.10(-0.40%)
Feb 17, 2015 24.49 24.79 24.49 24.63 1,780,058 +0.06(+0.26%)
Feb 13, 2015 24.63 24.57 24.57 24.57 3,286,149 -0.10(-0.40%)
Feb 12, 2015 24.75 24.84 24.65 24.67 2,198,314 +0.12(+0.49%)
Feb 11, 2015 24.51 24.65 24.49 24.55 2,901,917 +0.00(+0.00%)
Feb 10, 2015 24.62 24.84 24.45 24.55 3,297,252 +0.02(+0.09%)
Feb 09, 2015 24.69 24.81 24.47 24.53 2,071,069 -0.27(-1.07%)
Feb 06, 2015 25.02 25.09 24.73 24.80 2,043,969 -0.18(-0.73%)
Feb 05, 2015 24.47 24.99 24.42 24.98 2,485,066 +0.55(+2.24%)
Feb 04, 2015 24.41 24.74 24.28 24.43 4,670,172 -0.04(-0.17%)
Feb 03, 2015 24.26 24.51 24.21 24.47 2,684,668 +0.26(+1.07%)
Feb 02, 2015 24.07 24.22 23.72 24.21 2,789,618 +0.19(+0.79%)
Jan 30, 2015 24.14 24.33 23.99 24.02 3,324,991 -0.29(-1.21%)
Jan 29, 2015 24.12 24.34 23.87 24.32 2,559,710 +0.20(+0.81%)
Jan 28, 2015 24.27 24.53 24.11 24.12 3,594,582 -0.13(-0.55%)
Jan 27, 2015 24.02 24.35 23.99 24.26 2,769,903 +0.02(+0.09%)
Jan 26, 2015 23.98 24.24 23.92 24.23 2,355,197 +0.25(+1.02%)
Jan 23, 2015 23.81 24.12 23.80 23.99 3,222,374 +0.16(+0.68%)
Jan 22, 2015 23.34 23.83 23.18 23.83 3,010,626 +0.67(+2.87%)
Jan 21, 2015 22.94 23.25 22.79 23.16 2,385,387 +0.31(+1.35%)
Jan 20, 2015 23.03 23.09 22.70 22.85 2,566,803 -0.18(-0.79%)
Jan 16, 2015 22.50 23.07 22.40 23.04 2,357,350 +0.57(+2.53%)
Jan 15, 2015 22.91 22.94 22.44 22.47 1,853,267 -0.36(-1.57%)
Jan 14, 2015 22.63 22.84 22.47 22.83 2,056,800 -0.01(-0.03%)
Jan 13, 2015 23.26 23.37 22.68 22.83 2,684,389 -0.25(-1.09%)
Jan 12, 2015 23.37 23.39 23.04 23.09 1,765,148 -0.27(-1.14%)
Jan 09, 2015 23.28 23.49 23.15 23.35 3,247,543 +0.13(+0.57%)
Jan 08, 2015 22.99 23.47 22.92 23.22 5,060,891 +0.40(+1.75%)
Jan 07, 2015 22.80 22.94 22.51 22.82 3,429,323 +0.20(+0.87%)
Jan 06, 2015 22.76 22.86 22.41 22.62 3,038,117 -0.14(-0.62%)
Jan 05, 2015 23.10 23.12 22.68 22.76 2,404,793 -0.42(-1.81%)
Jan 02, 2015 23.68 23.76 22.97 23.18 2,933,170 -0.42(-1.78%)
Dec 31, 2014 23.66 23.60 23.60 23.60 2,385,776 +0.01(+0.06%)
Dec 30, 2014 23.49 23.63 23.34 23.59 1,606,176 -0.04(-0.18%)
Dec 29, 2014 23.49 23.77 23.45 23.63 1,485,185 +0.06(+0.24%)
Dec 26, 2014 23.71 23.82 23.55 23.58 1,183,140 -0.06(-0.24%)
Dec 24, 2014 23.69 23.63 23.63 23.63 684,626 -0.06(-0.24%)
Dec 23, 2014 23.68 23.81 23.59 23.69 2,399,130 +0.04(+0.15%)
Dec 22, 2014 24.17 24.23 23.57 23.65 4,361,829 -0.52(-2.15%)
Dec 19, 2014 23.66 24.27 23.58 24.17 6,180,218 +0.69(+2.96%)
Dec 18, 2014 23.28 23.50 23.05 23.48 3,604,831 +0.48(+2.07%)
Dec 17, 2014 22.22 23.13 22.12 23.00 4,516,832 +0.86(+3.86%)
Dec 16, 2014 22.45 22.57 22.10 22.15 3,951,221 -0.37(-1.65%)
Dec 15, 2014 22.48 22.71 22.32 22.52 4,795,806 +0.12(+0.53%)
Dec 12, 2014 22.04 22.57 22.02 22.40 5,910,787 +0.14(+0.63%)
Dec 11, 2014 22.46 22.73 22.20 22.26 3,237,632 -0.15(-0.69%)
Dec 10, 2014 22.69 22.80 22.39 22.41 4,253,617 -0.25(-1.11%)
Dec 09, 2014 22.58 22.99 22.27 22.66 6,730,862 -1.20(-5.02%)
Dec 08, 2014 24.08 24.23 23.84 23.86 3,637,048 -0.24(-0.99%)
Dec 05, 2014 23.93 24.21 23.93 24.10 4,689,601 +0.18(+0.73%)
Dec 04, 2014 23.97 24.15 23.75 23.93 3,900,992 -0.09(-0.38%)
Dec 03, 2014 23.97 24.45 23.69 24.02 6,169,972 +0.12(+0.50%)
Dec 02, 2014 23.49 23.90 23.41 23.90 3,195,347 +0.57(+2.45%)
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.