Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 22.29 22.31 22.19 22.19 900 -0.09(-0.40%)
Feb 26, 2015 22.24 22.28 22.16 22.28 15,104 +0.15(+0.68%)
Feb 25, 2015 22.18 22.35 22.13 22.13 400 +0.54(+2.50%)
Feb 24, 2015 21.75 22.06 21.59 21.59 3,500 -0.24(-1.10%)
Feb 23, 2015 22.08 22.21 21.75 21.83 1,860 +0.03(+0.14%)
Feb 20, 2015 21.97 21.97 21.80 21.80 711 -0.02(-0.09%)
Feb 19, 2015 22.06 22.10 21.82 21.82 3,865 -0.20(-0.91%)
Feb 18, 2015 22.14 22.24 21.82 22.02 25,265 -0.16(-0.72%)
Feb 17, 2015 22.04 22.31 21.86 22.18 25,844 -1.09(-4.68%)
Feb 13, 2015 23.23 23.27 23.27 23.27 14,600 +0.71(+3.15%)
Feb 12, 2015 22.65 22.73 22.45 22.56 16,632 -0.02(-0.09%)
Feb 11, 2015 22.68 22.68 21.81 22.58 23,700 -0.19(-0.83%)
Feb 10, 2015 22.74 22.93 22.47 22.77 21,598 -0.05(-0.22%)
Feb 09, 2015 22.77 22.95 22.76 22.82 3,544 +0.52(+2.33%)
Feb 06, 2015 22.78 22.78 22.30 22.30 800 -0.87(-3.75%)
Feb 05, 2015 23.02 23.23 21.85 23.17 22,150 -0.51(-2.15%)
Feb 04, 2015 23.40 23.68 23.40 23.68 24,410 +0.49(+2.11%)
Feb 03, 2015 24.50 24.50 22.76 23.19 30,030 -1.93(-7.68%)
Feb 02, 2015 23.60 25.12 22.96 25.12 23,144 +1.94(+8.37%)
Jan 30, 2015 22.67 25.14 21.80 23.18 43,320 +1.38(+6.33%)
Jan 29, 2015 23.52 23.52 21.80 21.80 13,545 -1.98(-8.35%)
Jan 28, 2015 24.28 25.14 23.55 23.79 17,730 -1.23(-4.94%)
Jan 27, 2015 24.38 25.02 24.38 25.02 15,278 +0.70(+2.88%)
Jan 26, 2015 24.32 24.32 24.32 24.32 804 -0.12(-0.49%)
Jan 23, 2015 24.44 24.44 24.44 24.44 3,000 -0.05(-0.20%)
Jan 22, 2015 24.49 24.49 24.49 24.49 370 -0.54(-2.16%)
Jan 21, 2015 24.62 25.03 24.53 25.03 21,645 +0.90(+3.73%)
Jan 20, 2015 24.13 24.13 24.13 24.13 500 +0.34(+1.43%)
Jan 16, 2015 23.20 23.79 23.20 23.79 23,400 +1.18(+5.22%)
Jan 14, 2015 22.74 22.74 22.61 22.61 10,000 -0.42(-1.82%)
Jan 13, 2015 22.86 23.03 22.79 23.03 6,250 +1.06(+4.82%)
Jan 08, 2015 21.97 21.97 21.97 21.97 1,000 -0.39(-1.74%)
Jan 06, 2015 21.84 22.36 22.36 22.36 10,300 +0.78(+3.61%)
Jan 05, 2015 21.70 21.70 21.55 21.58 4,200 +0.41(+1.94%)
Jan 02, 2015 20.63 21.43 20.63 21.17 6,120 +0.12(+0.57%)
Dec 31, 2014 20.62 21.05 21.05 21.05 10,500 -0.85(-3.88%)
Dec 30, 2014 21.76 21.90 21.72 21.90 16,095 +0.81(+3.84%)
Dec 29, 2014 21.25 21.25 21.09 21.09 915 -0.47(-2.18%)
Dec 26, 2014 21.58 21.58 21.56 21.56 4,687 +0.52(+2.47%)
Dec 23, 2014 21.20 21.04 21.04 21.04 400 -0.42(-1.96%)
Dec 19, 2014 20.52 21.46 21.46 21.46 2,200 +0.08(+0.37%)
Dec 18, 2014 21.50 21.50 21.38 21.38 5,002 -0.07(-0.33%)
Dec 17, 2014 21.11 21.48 21.01 21.45 46,950 +0.80(+3.87%)
Dec 16, 2014 21.48 21.48 20.65 20.65 25,420 -1.46(-6.60%)
Dec 15, 2014 24.87 24.87 22.11 22.11 18,586 -0.78(-3.41%)
Dec 12, 2014 22.90 22.90 22.89 22.89 2,900 -0.06(-0.26%)
Dec 10, 2014 22.97 22.95 22.95 22.95 3,700 -0.06(-0.26%)
Dec 09, 2014 23.01 23.01 23.01 23.01 1,287 +1.12(+5.12%)
Dec 05, 2014 21.89 21.89 21.89 21.89 400 -0.25(-1.13%)
Dec 04, 2014 22.01 22.14 22.01 22.14 200 +0.11(+0.50%)
Dec 03, 2014 22.04 22.04 22.03 22.03 1,000 -0.24(-1.08%)
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.