Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 22.21 22.47 22.20 22.23 1,236,349 +0.05(+0.25%)
Feb 26, 2015 22.38 22.54 22.13 22.18 1,563,244 -0.19(-0.85%)
Feb 25, 2015 22.13 22.41 21.89 22.37 1,837,124 +0.19(+0.87%)
Feb 24, 2015 21.48 22.19 21.48 22.17 2,026,358 +0.71(+3.31%)
Feb 23, 2015 21.69 21.82 21.34 21.46 1,204,412 -0.40(-1.85%)
Feb 20, 2015 21.57 21.87 21.37 21.87 1,105,876 +0.20(+0.91%)
Feb 19, 2015 21.51 21.82 21.47 21.67 1,029,153 +0.11(+0.50%)
Feb 18, 2015 21.27 21.77 21.24 21.56 1,554,897 +0.29(+1.35%)
Feb 17, 2015 21.52 21.70 21.14 21.28 2,782,210 -0.52(-2.37%)
Feb 13, 2015 22.43 21.79 21.79 21.79 12,627,933 -0.70(-3.12%)
Feb 12, 2015 22.38 22.68 21.94 22.49 2,335,137 +0.34(+1.54%)
Feb 11, 2015 21.95 22.23 21.81 22.15 1,722,679 +0.21(+0.95%)
Feb 10, 2015 21.64 21.96 21.41 21.94 1,817,952 -0.09(-0.43%)
Feb 09, 2015 21.95 22.20 21.83 22.04 1,775,824 +0.03(+0.12%)
Feb 06, 2015 22.16 22.30 21.93 22.01 1,110,142 -0.11(-0.52%)
Feb 05, 2015 21.83 22.22 21.68 22.12 1,128,146 +0.41(+1.87%)
Feb 04, 2015 21.96 21.97 21.68 21.72 1,604,683 -0.40(-1.83%)
Feb 03, 2015 21.68 22.21 21.48 22.12 1,299,797 +0.69(+3.21%)
Feb 02, 2015 20.89 21.47 20.83 21.43 1,326,141 +0.59(+2.82%)
Jan 30, 2015 20.89 20.89 20.71 20.84 1,566,323 -0.17(-0.82%)
Jan 29, 2015 20.64 21.11 20.49 21.02 1,922,546 +0.39(+1.89%)
Jan 28, 2015 20.95 20.95 20.54 20.63 1,267,732 -0.15(-0.73%)
Jan 27, 2015 20.67 20.90 20.46 20.78 1,113,196 -0.33(-1.58%)
Jan 26, 2015 20.80 21.19 20.72 21.11 1,442,470 +0.36(+1.74%)
Jan 23, 2015 20.98 21.09 20.64 20.75 1,236,369 -0.32(-1.51%)
Jan 22, 2015 21.00 21.14 20.71 21.07 1,468,284 +0.20(+0.96%)
Jan 21, 2015 20.36 20.95 20.35 20.87 3,234,219 +0.49(+2.39%)
Jan 20, 2015 20.49 20.67 20.14 20.39 2,539,193 -0.03(-0.17%)
Jan 16, 2015 20.32 20.46 20.17 20.42 3,231,637 -0.02(-0.11%)
Jan 15, 2015 20.50 20.74 20.26 20.44 7,414,314 -0.01(-0.06%)
Jan 14, 2015 20.23 20.52 20.18 20.46 5,378,189 -0.14(-0.68%)
Jan 13, 2015 20.38 20.68 20.28 20.60 3,424,119 +0.48(+2.41%)
Jan 12, 2015 20.34 20.34 19.78 20.11 1,871,077 -0.32(-1.56%)
Jan 09, 2015 20.62 20.62 20.22 20.43 1,261,827 -0.13(-0.63%)
Jan 08, 2015 20.38 20.66 20.23 20.56 1,203,398 +0.41(+2.02%)
Jan 07, 2015 20.38 20.40 20.10 20.15 864,988 -0.00(-0.01%)
Jan 06, 2015 20.53 20.58 19.89 20.16 1,485,744 -0.37(-1.79%)
Jan 05, 2015 21.08 21.12 20.42 20.52 1,595,586 -0.90(-4.18%)
Jan 02, 2015 21.48 21.69 21.12 21.42 1,140,819 -0.01(-0.06%)
Dec 31, 2014 21.81 21.43 21.43 21.43 6,364,882 -0.32(-1.48%)
Dec 30, 2014 21.84 21.92 21.59 21.75 1,787,864 -0.17(-0.78%)
Dec 29, 2014 21.84 22.06 21.68 21.93 1,128,082 +0.10(+0.45%)
Dec 26, 2014 21.73 21.95 21.67 21.83 1,233,097 +0.22(+1.00%)
Dec 24, 2014 21.64 21.61 21.61 21.61 3,346,414 -0.03(-0.13%)
Dec 23, 2014 21.22 21.67 21.16 21.64 1,716,678 +0.49(+2.32%)
Dec 22, 2014 21.19 21.26 21.05 21.15 1,255,909 +0.01(+0.05%)
Dec 19, 2014 20.67 21.24 20.56 21.14 3,199,071 +0.51(+2.49%)
Dec 18, 2014 20.52 20.63 20.19 20.62 2,435,345 +0.66(+3.30%)
Dec 17, 2014 19.42 20.01 19.28 19.96 2,829,450 +0.56(+2.89%)
Dec 16, 2014 19.48 19.92 19.31 19.40 4,686,844 -0.19(-0.96%)
Dec 15, 2014 20.03 20.13 19.56 19.59 2,471,367 -0.32(-1.60%)
Dec 12, 2014 20.32 20.32 19.89 19.91 2,045,722 -0.62(-3.01%)
Dec 11, 2014 20.38 20.62 20.31 20.53 2,516,910 +0.23(+1.14%)
Dec 10, 2014 20.83 20.83 20.28 20.30 2,277,517 -0.73(-3.47%)
Dec 09, 2014 20.48 21.05 20.34 21.03 1,197,924 +0.22(+1.05%)
Dec 08, 2014 21.30 21.31 20.72 20.81 1,752,967 -0.65(-3.04%)
Dec 05, 2014 21.36 21.59 21.21 21.46 1,147,816 +0.06(+0.30%)
Dec 04, 2014 21.75 21.75 21.30 21.40 1,635,780 -0.38(-1.76%)
Dec 03, 2014 21.53 21.90 21.53 21.78 1,870,665 +0.23(+1.08%)
Dec 02, 2014 21.65 21.75 21.50 21.55 1,774,269 -0.05(-0.25%)
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.