Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 21.69 21.79 21.67 21.78 31,520,894 +0.04(+0.17%)
Feb 26, 2015 21.50 21.80 21.46 21.74 36,744,992 +0.18(+0.85%)
Feb 25, 2015 21.51 21.56 21.41 21.56 28,305,606 +0.10(+0.47%)
Feb 24, 2015 21.27 21.50 21.17 21.46 30,756,364 +0.13(+0.59%)
Feb 23, 2015 21.41 21.46 21.26 21.33 37,158,016 -0.14(-0.67%)
Feb 20, 2015 21.46 21.48 21.31 21.48 33,771,672 -0.01(-0.03%)
Feb 19, 2015 21.73 21.73 21.44 21.48 30,013,318 -0.25(-1.16%)
Feb 18, 2015 21.89 21.89 21.65 21.73 27,131,356 -0.14(-0.63%)
Feb 17, 2015 21.80 21.89 21.71 21.87 30,553,210 +0.03(+0.14%)
Feb 13, 2015 21.77 21.84 21.84 21.84 25,520,618 +0.03(+0.14%)
Feb 12, 2015 21.68 21.82 21.58 21.81 31,522,484 +0.14(+0.64%)
Feb 11, 2015 21.92 21.95 21.58 21.67 50,623,036 -0.29(-1.32%)
Feb 10, 2015 21.97 22.10 21.92 21.96 31,535,436 +0.13(+0.61%)
Feb 09, 2015 21.87 22.00 21.80 21.83 31,908,848 -0.14(-0.66%)
Feb 06, 2015 21.73 22.09 21.68 21.97 43,970,864 +0.21(+0.96%)
Feb 05, 2015 21.73 21.80 21.63 21.77 30,271,770 +0.08(+0.38%)
Feb 04, 2015 21.63 21.90 21.57 21.68 47,359,036 +0.04(+0.20%)
Feb 03, 2015 21.21 21.64 21.21 21.64 66,057,272 +0.49(+2.32%)
Feb 02, 2015 20.99 21.19 20.67 21.15 59,143,356 +0.40(+1.94%)
Jan 30, 2015 20.65 21.07 20.62 20.75 89,310,256 -0.03(-0.12%)
Jan 29, 2015 20.59 20.86 20.42 20.77 49,297,388 +0.18(+0.86%)
Jan 28, 2015 21.09 21.20 20.57 20.59 72,743,664 -0.08(-0.40%)
Jan 27, 2015 20.85 20.87 20.68 20.68 48,841,840 -0.23(-1.11%)
Jan 26, 2015 21.00 21.01 20.83 20.91 45,267,204 -0.12(-0.57%)
Jan 23, 2015 21.30 21.30 21.01 21.03 40,385,772 -0.26(-1.24%)
Jan 22, 2015 21.32 21.38 20.98 21.29 55,149,620 -0.13(-0.62%)
Jan 21, 2015 21.31 21.57 21.21 21.43 55,297,272 +0.03(+0.15%)
Jan 20, 2015 21.34 21.40 21.14 21.39 32,074,920 +0.09(+0.44%)
Jan 16, 2015 20.88 21.34 20.88 21.30 59,550,168 +0.34(+1.62%)
Jan 15, 2015 21.00 21.22 20.91 20.96 40,940,488 -0.04(-0.21%)
Jan 14, 2015 20.97 21.08 20.82 21.00 34,949,480 -0.10(-0.48%)
Jan 13, 2015 21.25 21.38 20.97 21.10 38,497,424 +0.00(+0.00%)
Jan 12, 2015 21.17 21.27 21.10 21.10 31,963,414 +0.06(+0.27%)
Jan 09, 2015 21.19 21.23 21.04 21.05 34,105,716 -0.06(-0.30%)
Jan 08, 2015 20.95 21.16 20.89 21.11 36,161,540 +0.21(+1.00%)
Jan 07, 2015 21.16 21.17 20.63 20.90 50,232,580 +0.03(+0.12%)
Jan 06, 2015 20.98 21.01 20.72 20.88 47,517,700 +0.03(+0.15%)
Jan 05, 2015 21.05 21.08 20.83 20.85 48,967,332 -0.20(-0.94%)
Jan 02, 2015 20.87 21.11 20.93 21.05 33,095,328 +0.17(+0.83%)
Dec 31, 2014 21.11 20.87 20.87 20.87 38,911,712 -0.30(-1.44%)
Dec 30, 2014 21.18 21.25 21.14 21.18 19,905,090 -0.02(-0.09%)
Dec 29, 2014 21.17 21.29 21.14 21.19 20,451,102 -0.04(-0.18%)
Dec 26, 2014 21.16 21.27 21.11 21.23 18,486,546 +0.13(+0.62%)
Dec 24, 2014 21.14 21.10 21.10 21.10 14,213,869 -0.04(-0.21%)
Dec 23, 2014 21.17 21.23 21.07 21.14 31,219,958 +0.11(+0.53%)
Dec 22, 2014 20.91 21.11 20.86 21.03 36,506,316 +0.19(+0.92%)
Dec 19, 2014 20.80 20.98 20.72 20.84 64,694,248 +0.02(+0.09%)
Dec 18, 2014 20.52 20.82 20.41 20.82 60,489,304 +0.52(+2.57%)
Dec 17, 2014 20.02 20.38 19.98 20.30 46,569,228 +0.33(+1.65%)
Dec 16, 2014 20.03 20.39 19.96 19.97 46,587,808 -0.07(-0.34%)
Dec 15, 2014 20.08 20.16 19.93 20.04 48,259,812 +0.06(+0.28%)
Dec 12, 2014 20.21 20.24 19.98 19.98 48,394,708 -0.34(-1.68%)
Dec 11, 2014 20.27 20.54 20.23 20.32 45,054,176 +0.14(+0.68%)
Dec 10, 2014 20.44 20.44 20.14 20.19 55,942,920 -0.25(-1.22%)
Dec 09, 2014 20.70 20.71 20.13 20.44 95,333,488 -0.62(-2.92%)
Dec 08, 2014 21.11 21.18 21.03 21.05 27,480,516 -0.04(-0.18%)
Dec 05, 2014 21.05 21.07 20.98 21.09 30,406,614 +0.02(+0.09%)
Dec 04, 2014 21.18 21.19 20.97 21.07 37,062,544 -0.06(-0.27%)
Dec 03, 2014 21.28 21.28 21.08 21.13 49,471,068 -0.18(-0.85%)
Dec 02, 2014 21.68 21.75 21.23 21.31 59,347,876 -0.48(-2.20%)
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.