Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 20.77 21.00 20.75 20.94 4,745,619 +0.19(+0.89%)
Feb 26, 2015 20.83 20.89 20.74 20.76 2,690,544 -0.04(-0.20%)
Feb 25, 2015 20.80 20.87 20.68 20.80 3,488,204 +0.02(+0.09%)
Feb 24, 2015 20.60 20.83 20.53 20.78 4,728,191 +0.11(+0.52%)
Feb 23, 2015 20.69 20.76 20.59 20.67 3,105,916 +0.01(+0.03%)
Feb 20, 2015 20.62 20.71 20.41 20.67 4,625,143 +0.03(+0.14%)
Feb 19, 2015 20.16 20.72 20.13 20.64 8,338,283 +0.54(+2.68%)
Feb 18, 2015 20.15 20.29 20.03 20.10 11,597,176 -0.11(-0.56%)
Feb 17, 2015 20.73 20.73 20.14 20.21 12,289,838 -0.64(-3.07%)
Feb 13, 2015 21.17 20.85 20.85 20.85 11,528,708 -0.95(-4.37%)
Feb 12, 2015 21.56 21.81 21.53 21.81 2,893,200 +0.15(+0.69%)
Feb 11, 2015 21.84 21.96 21.48 21.66 3,308,437 -0.16(-0.71%)
Feb 10, 2015 21.70 21.84 21.56 21.81 3,411,178 +0.16(+0.75%)
Feb 09, 2015 21.70 21.85 21.61 21.65 2,421,598 -0.17(-0.77%)
Feb 06, 2015 21.79 21.98 21.63 21.82 2,583,449 -0.01(-0.03%)
Feb 05, 2015 21.71 21.84 21.57 21.82 2,963,515 +0.11(+0.52%)
Feb 04, 2015 21.54 21.86 21.51 21.71 3,976,985 +0.17(+0.78%)
Feb 03, 2015 21.47 21.64 21.35 21.54 3,369,087 +0.14(+0.64%)
Feb 02, 2015 21.21 21.42 20.94 21.41 4,372,182 +0.19(+0.90%)
Jan 30, 2015 21.67 21.74 21.18 21.21 5,236,154 -0.62(-2.85%)
Jan 29, 2015 21.81 21.89 21.61 21.84 5,066,530 -0.04(-0.16%)
Jan 28, 2015 21.89 22.07 21.79 21.87 6,845,921 +0.07(+0.33%)
Jan 27, 2015 21.75 21.87 21.66 21.80 3,294,767 -0.17(-0.76%)
Jan 26, 2015 21.84 21.98 21.73 21.97 4,197,775 +0.11(+0.49%)
Jan 23, 2015 21.99 22.03 21.84 21.86 3,264,508 -0.24(-1.10%)
Jan 22, 2015 21.63 22.11 21.54 22.10 4,840,936 +0.55(+2.57%)
Jan 21, 2015 21.53 21.67 21.39 21.55 4,363,165 -0.02(-0.08%)
Jan 20, 2015 21.57 21.65 21.35 21.57 4,080,026 +0.02(+0.11%)
Jan 16, 2015 21.57 21.74 21.43 21.54 5,080,380 -0.07(-0.30%)
Jan 15, 2015 21.17 21.79 21.14 21.61 10,155,472 +0.49(+2.34%)
Jan 14, 2015 21.16 21.21 20.96 21.12 4,188,134 -0.18(-0.87%)
Jan 13, 2015 21.33 21.52 21.13 21.30 4,015,974 +0.08(+0.39%)
Jan 12, 2015 21.35 21.53 21.18 21.22 3,435,984 -0.33(-1.55%)
Jan 09, 2015 21.82 21.85 21.48 21.55 3,731,621 -0.27(-1.23%)
Jan 08, 2015 21.47 21.82 21.44 21.82 5,445,991 +0.46(+2.17%)
Jan 07, 2015 20.97 21.38 20.96 21.35 4,088,497 +0.49(+2.37%)
Jan 06, 2015 21.15 21.20 20.76 20.86 6,846,700 -0.21(-0.99%)
Jan 05, 2015 21.24 21.41 21.06 21.07 7,067,024 -0.23(-1.09%)
Jan 02, 2015 21.54 21.58 21.30 21.30 6,715,766 -0.27(-1.27%)
Dec 31, 2014 21.98 21.57 21.57 21.57 3,169,175 -0.32(-1.44%)
Dec 30, 2014 21.97 22.10 21.88 21.89 2,412,991 -0.07(-0.33%)
Dec 29, 2014 21.86 22.03 21.84 21.96 1,975,437 +0.04(+0.19%)
Dec 26, 2014 21.97 22.06 21.88 21.92 1,396,408 +0.00(+0.00%)
Dec 24, 2014 21.95 21.92 21.92 21.92 2,008,019 -0.04(-0.19%)
Dec 23, 2014 21.97 22.07 21.91 21.96 3,996,062 +0.04(+0.19%)
Dec 22, 2014 21.91 22.09 21.71 21.92 4,330,524 +0.00(+0.00%)
Dec 19, 2014 21.72 22.09 21.71 21.92 11,246,756 +0.17(+0.77%)
Dec 18, 2014 21.17 21.76 20.86 21.75 10,727,219 -0.31(-1.40%)
Dec 17, 2014 21.81 22.06 21.68 22.06 5,116,977 +0.33(+1.50%)
Dec 16, 2014 21.75 22.13 21.67 21.73 4,167,119 -0.07(-0.30%)
Dec 15, 2014 21.98 22.03 21.66 21.80 4,064,332 -0.04(-0.19%)
Dec 12, 2014 22.00 22.17 21.84 21.84 4,351,102 -0.33(-1.50%)
Dec 11, 2014 21.97 22.27 21.88 22.18 5,331,999 +0.29(+1.33%)
Dec 10, 2014 21.99 22.03 21.69 21.88 6,477,052 -0.11(-0.49%)
Dec 09, 2014 21.85 22.04 21.71 21.99 3,294,230 -0.04(-0.16%)
Dec 08, 2014 21.93 22.11 21.88 22.03 5,258,479 +0.03(+0.14%)
Dec 05, 2014 21.65 22.00 21.65 22.00 4,555,302 +0.29(+1.31%)
Dec 04, 2014 21.78 21.88 21.64 21.71 3,113,877 -0.08(-0.38%)
Dec 03, 2014 21.81 21.94 21.59 21.79 5,603,018 -0.10(-0.46%)
Dec 02, 2014 21.66 21.96 21.65 21.90 4,655,202 +0.24(+1.13%)
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.