Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 21.38 21.48 21.36 21.47 31,975,226 +0.04(+0.17%)
Feb 26, 2015 21.20 21.49 21.16 21.43 37,274,624 +0.18(+0.85%)
Feb 25, 2015 21.20 21.26 21.11 21.25 28,713,594 +0.10(+0.47%)
Feb 24, 2015 20.97 21.20 20.87 21.15 31,199,678 +0.12(+0.59%)
Feb 23, 2015 21.10 21.15 20.96 21.03 37,693,600 -0.14(-0.67%)
Feb 20, 2015 21.16 21.17 21.01 21.17 34,258,444 -0.01(-0.03%)
Feb 19, 2015 21.42 21.42 21.14 21.18 30,445,920 -0.25(-1.16%)
Feb 18, 2015 21.57 21.57 21.34 21.43 27,522,418 -0.14(-0.63%)
Feb 17, 2015 21.49 21.57 21.40 21.56 30,993,596 +0.03(+0.14%)
Feb 13, 2015 21.46 21.53 21.53 21.53 25,888,464 +0.03(+0.14%)
Feb 12, 2015 21.38 21.51 21.27 21.50 31,976,840 +0.14(+0.64%)
Feb 11, 2015 21.61 21.64 21.28 21.36 51,352,704 -0.29(-1.32%)
Feb 10, 2015 21.66 21.79 21.61 21.65 31,989,978 +0.13(+0.61%)
Feb 09, 2015 21.56 21.69 21.49 21.52 32,368,772 -0.14(-0.66%)
Feb 06, 2015 21.43 21.77 21.38 21.66 44,604,644 +0.20(+0.96%)
Feb 05, 2015 21.43 21.49 21.32 21.46 30,708,098 +0.08(+0.38%)
Feb 04, 2015 21.33 21.59 21.26 21.38 48,041,652 +0.04(+0.20%)
Feb 03, 2015 20.91 21.33 20.90 21.33 67,009,400 +0.48(+2.32%)
Feb 02, 2015 20.69 20.89 20.38 20.85 59,995,828 +0.40(+1.94%)
Jan 30, 2015 20.36 20.77 20.33 20.45 90,597,544 -0.02(-0.12%)
Jan 29, 2015 20.30 20.56 20.13 20.48 50,007,944 +0.17(+0.86%)
Jan 28, 2015 20.79 20.90 20.28 20.30 73,792,168 -0.08(-0.40%)
Jan 27, 2015 20.56 20.57 20.38 20.38 49,545,832 -0.23(-1.11%)
Jan 26, 2015 20.70 20.71 20.53 20.61 45,919,672 -0.12(-0.57%)
Jan 23, 2015 21.00 21.00 20.71 20.73 40,967,880 -0.26(-1.24%)
Jan 22, 2015 21.02 21.08 20.68 20.99 55,944,528 -0.13(-0.62%)
Jan 21, 2015 21.00 21.26 20.90 21.12 56,094,312 +0.03(+0.15%)
Jan 20, 2015 21.04 21.10 20.84 21.09 32,537,238 +0.09(+0.44%)
Jan 16, 2015 20.59 21.03 20.59 21.00 60,408,508 +0.34(+1.62%)
Jan 15, 2015 20.71 20.92 20.61 20.66 41,530,592 -0.04(-0.21%)
Jan 14, 2015 20.67 20.78 20.53 20.71 35,453,232 -0.10(-0.48%)
Jan 13, 2015 20.95 21.07 20.67 20.80 39,052,316 +0.00(+0.00%)
Jan 12, 2015 20.87 20.97 20.80 20.80 32,424,124 +0.06(+0.27%)
Jan 09, 2015 20.89 20.93 20.74 20.75 34,597,304 -0.06(-0.30%)
Jan 08, 2015 20.65 20.86 20.59 20.81 36,682,760 +0.21(+0.99%)
Jan 07, 2015 20.86 20.87 20.33 20.61 50,956,616 +0.02(+0.12%)
Jan 06, 2015 20.69 20.71 20.43 20.58 48,202,608 +0.03(+0.15%)
Jan 05, 2015 20.75 20.78 20.53 20.55 49,673,132 -0.20(-0.94%)
Jan 02, 2015 20.57 20.81 20.64 20.75 33,572,356 +0.17(+0.83%)
Dec 31, 2014 20.81 20.57 20.57 20.57 39,472,572 -0.30(-1.44%)
Dec 30, 2014 20.88 20.95 20.84 20.88 20,191,996 -0.02(-0.09%)
Dec 29, 2014 20.87 20.99 20.84 20.89 20,745,878 -0.04(-0.18%)
Dec 26, 2014 20.86 20.97 20.81 20.93 18,753,006 +0.13(+0.62%)
Dec 24, 2014 20.84 20.80 20.80 20.80 14,418,744 -0.04(-0.21%)
Dec 23, 2014 20.87 20.92 20.77 20.84 31,669,954 +0.11(+0.53%)
Dec 22, 2014 20.62 20.81 20.56 20.73 37,032,508 +0.19(+0.92%)
Dec 19, 2014 20.51 20.68 20.43 20.54 65,626,732 +0.02(+0.09%)
Dec 18, 2014 20.23 20.53 20.12 20.53 61,361,180 +0.51(+2.57%)
Dec 17, 2014 19.74 20.09 19.70 20.01 47,240,464 +0.32(+1.65%)
Dec 16, 2014 19.75 20.10 19.67 19.69 47,259,312 -0.07(-0.34%)
Dec 15, 2014 19.80 19.87 19.64 19.75 48,955,416 +0.06(+0.28%)
Dec 12, 2014 19.92 19.96 19.70 19.70 49,092,256 -0.34(-1.68%)
Dec 11, 2014 19.98 20.24 19.95 20.04 45,703,572 +0.13(+0.68%)
Dec 10, 2014 20.15 20.15 19.85 19.90 56,749,264 -0.25(-1.22%)
Dec 09, 2014 20.40 20.42 19.85 20.15 96,707,600 -0.61(-2.92%)
Dec 08, 2014 20.81 20.88 20.73 20.75 27,876,612 -0.04(-0.18%)
Dec 05, 2014 20.75 20.77 20.68 20.79 30,844,886 +0.02(+0.09%)
Dec 04, 2014 20.88 20.89 20.67 20.77 37,596,752 -0.06(-0.26%)
Dec 03, 2014 20.98 20.98 20.78 20.83 50,184,132 -0.18(-0.85%)
Dec 02, 2014 21.37 21.44 20.93 21.00 60,203,300 -0.47(-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.