Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 20.76 20.76 20.54 20.59 8,855,878 -0.11(-0.53%)
Feb 26, 2015 20.95 20.99 20.61 20.70 7,260,060 -0.21(-0.98%)
Feb 25, 2015 21.22 21.29 20.85 20.90 7,147,983 -0.38(-1.79%)
Feb 24, 2015 21.20 21.41 21.13 21.29 6,503,679 +0.05(+0.23%)
Feb 23, 2015 21.16 21.24 21.00 21.24 5,421,874 +0.11(+0.54%)
Feb 20, 2015 21.22 21.26 20.83 21.12 9,443,719 -0.11(-0.51%)
Feb 19, 2015 21.39 21.42 21.11 21.23 7,987,741 -0.16(-0.73%)
Feb 18, 2015 20.85 21.41 20.84 21.39 8,435,495 +0.51(+2.46%)
Feb 17, 2015 20.86 21.03 20.72 20.87 9,143,143 -0.07(-0.35%)
Feb 13, 2015 20.97 20.95 20.95 20.95 8,428,928 -0.10(-0.46%)
Feb 12, 2015 20.98 21.11 20.90 21.04 8,273,388 +0.07(+0.35%)
Feb 11, 2015 21.17 21.22 20.86 20.97 7,082,239 -0.34(-1.61%)
Feb 10, 2015 20.90 21.33 20.90 21.32 6,813,395 +0.39(+1.88%)
Feb 09, 2015 21.19 21.30 20.84 20.92 10,274,090 -0.34(-1.62%)
Feb 06, 2015 21.82 21.88 21.15 21.27 11,267,359 -0.66(-3.03%)
Feb 05, 2015 21.82 22.18 21.70 21.93 6,101,319 +0.31(+1.42%)
Feb 04, 2015 21.91 21.97 21.59 21.62 6,842,709 -0.34(-1.57%)
Feb 03, 2015 21.65 21.97 21.53 21.97 9,244,749 +0.29(+1.34%)
Feb 02, 2015 21.44 21.68 21.16 21.68 8,424,873 +0.24(+1.13%)
Jan 30, 2015 21.60 21.71 21.39 21.44 9,252,425 -0.24(-1.11%)
Jan 29, 2015 21.39 21.72 21.26 21.68 7,070,393 +0.23(+1.07%)
Jan 28, 2015 21.45 21.75 21.39 21.45 8,714,429 -0.11(-0.50%)
Jan 27, 2015 21.47 21.65 21.44 21.56 5,247,176 -0.01(-0.03%)
Jan 26, 2015 21.52 21.57 21.33 21.56 4,356,463 -0.04(-0.17%)
Jan 23, 2015 21.63 21.73 21.56 21.60 4,826,376 +0.04(+0.20%)
Jan 22, 2015 21.88 21.90 21.35 21.56 7,398,005 -0.19(-0.89%)
Jan 21, 2015 21.39 21.80 21.32 21.75 7,129,036 +0.26(+1.21%)
Jan 20, 2015 21.44 21.51 21.32 21.49 6,444,385 +0.16(+0.74%)
Jan 16, 2015 21.35 21.35 21.18 21.33 8,675,546 +0.01(+0.03%)
Jan 15, 2015 21.27 21.41 21.19 21.33 7,203,699 +0.06(+0.28%)
Jan 14, 2015 20.99 21.30 20.95 21.27 7,348,645 +0.25(+1.21%)
Jan 13, 2015 21.39 21.54 20.97 21.01 17,291,210 -0.22(-1.05%)
Jan 12, 2015 21.42 21.44 21.05 21.24 8,385,948 -0.11(-0.51%)
Jan 09, 2015 21.53 21.56 21.32 21.35 7,264,878 -0.11(-0.51%)
Jan 08, 2015 21.62 21.71 21.38 21.45 9,121,814 -0.08(-0.39%)
Jan 07, 2015 21.48 21.67 21.35 21.54 6,688,037 +0.10(+0.45%)
Jan 06, 2015 21.41 21.69 21.30 21.44 8,691,168 -0.01(-0.03%)
Jan 05, 2015 21.82 21.93 21.30 21.45 9,132,272 -0.51(-2.31%)
Jan 02, 2015 22.03 22.09 21.73 21.96 6,244,389 +0.02(+0.08%)
Dec 31, 2014 22.50 21.94 21.94 21.94 5,816,800 -0.54(-2.39%)
Dec 30, 2014 22.83 22.86 22.43 22.47 3,924,026 -0.43(-1.90%)
Dec 29, 2014 22.55 23.03 22.55 22.91 6,351,795 +0.36(+1.61%)
Dec 26, 2014 22.34 22.68 22.34 22.55 6,424,850 +0.21(+0.95%)
Dec 24, 2014 21.97 22.34 22.34 22.34 4,264,891 +0.36(+1.65%)
Dec 23, 2014 21.83 22.05 21.78 21.97 4,318,706 +0.22(+1.03%)
Dec 22, 2014 22.02 22.02 21.53 21.75 6,621,972 +0.01(+0.03%)
Dec 19, 2014 21.62 21.90 21.54 21.74 11,132,181 +0.09(+0.42%)
Dec 18, 2014 21.18 21.66 21.09 21.65 8,619,675 +0.62(+2.93%)
Dec 17, 2014 20.71 21.11 20.68 21.04 6,509,431 +0.39(+1.87%)
Dec 16, 2014 20.82 21.03 20.60 20.65 7,087,182 -0.13(-0.64%)
Dec 15, 2014 21.16 21.25 20.77 20.78 6,999,660 -0.36(-1.71%)
Dec 12, 2014 21.26 21.44 21.13 21.15 5,456,834 -0.18(-0.85%)
Dec 11, 2014 21.17 21.51 21.17 21.33 5,435,293 +0.21(+0.97%)
Dec 10, 2014 21.41 21.56 21.10 21.12 5,002,100 -0.28(-1.30%)
Dec 09, 2014 21.18 21.51 21.18 21.40 6,017,092 +0.13(+0.62%)
Dec 08, 2014 21.09 21.37 21.09 21.27 6,028,412 +0.21(+0.98%)
Dec 05, 2014 21.13 21.32 20.96 21.06 6,836,774 -0.23(-1.07%)
Dec 04, 2014 21.42 21.54 21.23 21.29 6,767,646 -0.16(-0.75%)
Dec 03, 2014 21.42 21.50 21.36 21.45 9,756,713 +0.01(+0.06%)
Dec 02, 2014 21.23 21.45 21.13 21.44 6,835,767 +0.17(+0.79%)
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.