Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 26.10 26.10 25.42 25.42 53,704 -0.66(-2.52%)
Feb 26, 2015 26.50 26.50 25.99 26.08 51,312 -0.34(-1.31%)
Feb 25, 2015 25.87 26.55 25.72 26.42 99,264 +0.67(+2.62%)
Feb 24, 2015 25.71 26.06 25.61 25.75 72,285 +0.24(+0.92%)
Feb 23, 2015 25.72 25.81 24.76 25.52 54,963 -0.36(-1.39%)
Feb 20, 2015 26.04 26.07 25.58 25.88 60,481 -0.09(-0.33%)
Feb 19, 2015 25.23 26.22 25.17 25.96 100,325 +0.66(+2.60%)
Feb 18, 2015 24.90 25.38 24.79 25.30 51,361 +0.28(+1.13%)
Feb 17, 2015 25.15 25.24 24.87 25.02 52,474 -0.17(-0.68%)
Feb 13, 2015 25.41 25.19 25.19 25.19 35,081 -0.06(-0.25%)
Feb 12, 2015 25.27 25.44 25.08 25.26 31,490 +0.20(+0.78%)
Feb 11, 2015 24.61 25.27 24.25 25.06 73,550 +0.49(+1.98%)
Feb 10, 2015 25.15 25.15 24.17 24.57 36,462 -0.34(-1.38%)
Feb 09, 2015 25.17 25.59 24.75 24.92 56,964 -0.44(-1.73%)
Feb 06, 2015 25.32 25.84 25.13 25.36 51,985 +0.00(+0.00%)
Feb 05, 2015 24.79 25.40 24.75 25.36 86,005 +0.53(+2.11%)
Feb 04, 2015 24.94 25.42 24.79 24.83 57,392 -0.48(-1.89%)
Feb 03, 2015 25.01 25.40 24.93 25.31 75,569 +0.67(+2.74%)
Feb 02, 2015 23.77 24.81 23.54 24.64 56,438 +0.80(+3.35%)
Jan 30, 2015 24.94 24.94 23.72 23.84 91,178 -1.35(-5.35%)
Jan 29, 2015 24.36 25.20 24.10 25.19 120,065 +1.03(+4.25%)
Jan 28, 2015 24.77 24.85 24.04 24.16 91,350 -0.62(-2.50%)
Jan 27, 2015 24.71 25.11 24.39 24.78 60,698 -0.26(-1.03%)
Jan 26, 2015 24.89 25.37 24.59 25.04 96,995 +0.23(+0.92%)
Jan 23, 2015 24.82 25.08 24.50 24.81 103,626 -0.13(-0.53%)
Jan 22, 2015 24.07 25.24 23.84 24.94 169,962 +1.04(+4.36%)
Jan 21, 2015 23.81 24.08 23.23 23.90 122,881 -0.11(-0.46%)
Jan 20, 2015 25.00 25.00 23.91 24.01 114,763 -1.07(-4.25%)
Jan 16, 2015 23.86 25.08 23.86 25.08 100,604 +1.07(+4.44%)
Jan 15, 2015 25.30 25.30 23.93 24.01 109,280 -1.14(-4.55%)
Jan 14, 2015 24.63 25.36 24.43 25.15 112,193 +0.24(+0.98%)
Jan 13, 2015 24.42 25.08 24.26 24.91 125,148 +0.55(+2.25%)
Jan 12, 2015 25.21 25.21 23.82 24.36 167,488 -0.89(-3.51%)
Jan 09, 2015 25.60 25.68 25.14 25.25 78,411 -0.42(-1.65%)
Jan 08, 2015 26.01 26.41 25.59 25.67 99,584 -0.14(-0.55%)
Jan 07, 2015 25.87 26.10 25.48 25.81 115,110 +0.16(+0.61%)
Jan 06, 2015 26.07 26.15 24.92 25.66 84,366 -0.33(-1.27%)
Jan 05, 2015 26.13 26.28 25.60 25.99 80,527 -0.29(-1.10%)
Jan 02, 2015 26.43 26.58 25.71 26.28 88,558 -0.09(-0.36%)
Dec 31, 2014 26.77 26.37 26.37 26.37 123,998 -0.40(-1.49%)
Dec 30, 2014 26.41 26.94 26.28 26.77 61,103 +0.28(+1.07%)
Dec 29, 2014 26.82 27.34 26.31 26.49 51,132 -0.38(-1.40%)
Dec 26, 2014 27.47 27.48 26.59 26.86 66,667 -0.42(-1.52%)
Dec 24, 2014 27.44 27.28 27.28 27.28 27,555 -0.09(-0.34%)
Dec 23, 2014 26.51 27.50 26.10 27.37 104,451 +1.08(+4.11%)
Dec 22, 2014 25.31 26.34 25.03 26.29 165,005 +0.98(+3.87%)
Dec 19, 2014 25.44 25.58 24.69 25.31 122,125 -0.13(-0.49%)
Dec 18, 2014 24.94 25.76 24.51 25.44 135,746 +0.89(+3.64%)
Dec 17, 2014 23.69 24.63 23.35 24.54 133,393 +0.85(+3.61%)
Dec 16, 2014 23.74 24.80 23.58 23.69 124,904 -0.05(-0.20%)
Dec 15, 2014 24.04 24.31 23.58 23.74 120,236 -0.15(-0.62%)
Dec 12, 2014 24.44 24.58 23.83 23.88 99,574 -1.06(-4.24%)
Dec 11, 2014 25.59 26.44 24.79 24.94 109,485 -0.63(-2.48%)
Dec 10, 2014 26.42 26.46 25.34 25.58 149,298 -1.22(-4.56%)
Dec 09, 2014 24.69 26.82 24.21 26.80 208,379 +2.44(+10.01%)
Dec 08, 2014 25.27 25.46 24.13 24.36 97,870 -1.00(-3.93%)
Dec 05, 2014 25.07 25.16 25.07 25.36 110,293 +0.14(+0.56%)
Dec 04, 2014 25.52 25.52 25.07 25.22 125,858 -0.52(-2.01%)
Dec 03, 2014 25.18 26.01 25.09 25.73 157,921 +0.53(+2.08%)
Dec 02, 2014 24.16 25.27 24.14 25.21 81,855 +0.99(+4.08%)
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.