Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 27.71 28.49 27.45 28.35 103,494 +0.34(+1.20%)
Mar 30, 2015 27.29 28.28 27.15 28.02 78,310 +0.83(+3.06%)
Mar 27, 2015 27.00 27.44 26.68 27.18 57,191 +0.12(+0.43%)
Mar 26, 2015 26.82 27.42 26.70 27.07 71,024 +0.19(+0.70%)
Mar 25, 2015 28.10 28.13 26.82 26.88 67,727 -1.11(-3.95%)
Mar 24, 2015 26.64 28.10 26.64 27.98 115,951 +1.17(+4.36%)
Mar 23, 2015 26.57 26.93 26.44 26.82 89,999 +0.20(+0.77%)
Mar 20, 2015 26.50 26.94 26.50 26.61 153,439 +0.27(+1.01%)
Mar 19, 2015 26.79 26.89 26.03 26.35 88,979 -0.67(-2.49%)
Mar 18, 2015 25.95 27.26 25.77 27.02 93,675 +1.07(+4.11%)
Mar 17, 2015 26.00 26.24 25.55 25.95 134,384 -0.22(-0.84%)
Mar 16, 2015 25.42 26.21 25.23 26.17 113,424 +0.78(+3.06%)
Mar 13, 2015 25.62 25.67 25.18 25.40 70,417 -0.31(-1.22%)
Mar 12, 2015 24.94 25.73 24.94 25.71 85,653 +0.95(+3.83%)
Mar 11, 2015 24.73 24.89 24.42 24.76 109,183 +0.23(+0.93%)
Mar 10, 2015 25.04 25.24 24.51 24.54 50,840 -0.93(-3.66%)
Mar 09, 2015 24.98 25.78 24.79 25.47 105,248 +0.67(+2.72%)
Mar 06, 2015 25.16 25.68 24.58 24.79 77,094 -0.66(-2.59%)
Mar 05, 2015 25.54 25.77 25.37 25.45 74,119 -0.20(-0.76%)
Mar 04, 2015 25.81 25.91 25.26 25.65 128,602 -0.27(-1.03%)
Mar 03, 2015 25.68 26.04 25.54 25.91 79,176 +0.04(+0.15%)
Mar 02, 2015 25.36 26.33 25.23 25.88 76,805 +0.45(+1.79%)
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%)
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.