Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 27.18 27.46 26.80 27.39 6,479,251 +0.40(+1.46%)
Feb 26, 2015 27.54 27.67 26.96 27.00 6,856,307 -0.54(-1.96%)
Feb 25, 2015 27.53 27.79 27.34 27.54 5,609,047 +0.03(+0.10%)
Feb 24, 2015 27.96 28.06 27.28 27.51 6,127,118 -0.52(-1.87%)
Feb 23, 2015 28.29 28.36 27.74 28.03 5,569,436 -0.21(-0.74%)
Feb 20, 2015 28.15 28.30 27.84 28.24 6,011,539 +0.11(+0.38%)
Feb 19, 2015 28.12 28.38 28.03 28.13 4,248,653 +0.01(+0.03%)
Feb 18, 2015 28.20 28.20 27.77 28.12 4,622,179 -0.12(-0.41%)
Feb 17, 2015 28.08 28.29 27.87 28.24 3,802,276 +0.12(+0.43%)
Feb 13, 2015 28.06 28.12 28.12 28.12 6,688,483 -0.06(-0.20%)
Feb 12, 2015 27.50 28.20 27.44 28.18 8,929,697 +0.68(+2.46%)
Feb 11, 2015 27.21 27.59 27.14 27.50 6,866,931 +0.13(+0.47%)
Feb 10, 2015 26.81 27.50 26.69 27.37 7,983,337 +0.72(+2.70%)
Feb 09, 2015 26.64 26.84 26.29 26.65 5,679,469 -0.21(-0.78%)
Feb 06, 2015 26.36 27.00 26.29 26.86 11,301,845 +0.91(+3.52%)
Feb 05, 2015 26.00 26.16 25.62 25.95 5,719,029 -0.09(-0.33%)
Feb 04, 2015 25.64 26.07 25.64 26.03 7,046,883 +0.19(+0.72%)
Feb 03, 2015 25.32 25.88 25.05 25.85 8,533,554 +0.70(+2.80%)
Feb 02, 2015 25.26 25.59 24.54 25.14 11,332,087 -0.17(-0.65%)
Jan 30, 2015 25.86 26.13 25.18 25.31 10,122,245 -0.64(-2.47%)
Jan 29, 2015 25.39 26.04 25.25 25.95 6,387,122 +0.69(+2.73%)
Jan 28, 2015 25.63 25.93 25.26 25.26 7,563,675 -0.19(-0.76%)
Jan 27, 2015 25.35 25.66 25.21 25.45 5,259,506 -0.31(-1.20%)
Jan 26, 2015 25.17 25.80 25.05 25.76 6,329,769 +0.59(+2.34%)
Jan 23, 2015 25.10 25.46 25.03 25.17 6,698,509 +0.09(+0.34%)
Jan 22, 2015 24.60 25.10 24.34 25.08 9,662,729 +0.57(+2.32%)
Jan 21, 2015 24.37 24.73 24.20 24.52 9,755,793 +0.04(+0.18%)
Jan 20, 2015 25.25 25.27 24.39 24.47 9,649,020 -0.68(-2.72%)
Jan 16, 2015 24.72 25.18 24.03 25.16 14,154,119 +0.50(+2.01%)
Jan 15, 2015 25.26 25.63 23.85 24.66 56,449,048 -4.03(-14.06%)
Jan 14, 2015 27.82 28.76 27.75 28.69 15,630,323 +0.58(+2.07%)
Jan 13, 2015 28.63 28.72 27.73 28.11 12,040,319 +0.01(+0.03%)
Jan 12, 2015 27.78 28.27 27.71 28.10 11,309,348 +0.74(+2.71%)
Jan 09, 2015 27.98 27.98 26.97 27.36 8,170,402 -0.75(-2.68%)
Jan 08, 2015 28.03 28.23 27.83 28.12 11,762,972 +0.42(+1.51%)
Jan 07, 2015 27.31 27.92 27.31 27.70 7,556,876 +0.78(+2.88%)
Jan 06, 2015 27.07 27.31 26.34 26.92 9,425,911 -0.24(-0.90%)
Jan 05, 2015 27.71 27.83 27.13 27.17 6,750,922 -0.72(-2.58%)
Jan 02, 2015 28.16 28.27 27.44 27.89 5,409,851 -0.14(-0.49%)
Dec 31, 2014 28.28 28.02 28.02 28.02 3,955,978 -0.29(-1.02%)
Dec 30, 2014 28.31 28.53 28.07 28.31 4,759,574 +0.22(+0.77%)
Dec 29, 2014 27.95 28.22 27.48 28.10 6,927,212 -0.04(-0.15%)
Dec 26, 2014 28.21 28.45 28.11 28.14 3,692,110 +0.18(+0.64%)
Dec 24, 2014 28.51 27.96 27.96 27.96 3,943,459 -0.58(-2.02%)
Dec 23, 2014 28.20 28.78 27.99 28.53 8,659,726 +0.33(+1.17%)
Dec 22, 2014 28.12 28.34 27.41 28.20 6,726,406 +0.16(+0.56%)
Dec 19, 2014 27.74 28.11 27.52 28.05 9,338,115 +0.38(+1.38%)
Dec 18, 2014 27.30 27.95 27.20 27.66 8,102,146 +0.73(+2.70%)
Dec 17, 2014 25.83 27.02 25.72 26.94 6,960,834 +1.22(+4.75%)
Dec 16, 2014 26.31 26.77 25.71 25.72 6,674,364 -0.82(-3.09%)
Dec 15, 2014 26.67 26.90 26.27 26.54 5,886,070 +0.04(+0.16%)
Dec 12, 2014 26.31 26.94 26.18 26.49 6,996,122 +0.16(+0.60%)
Dec 11, 2014 26.11 26.86 26.11 26.33 5,796,996 +0.45(+1.75%)
Dec 10, 2014 26.14 26.53 25.85 25.88 6,551,676 -0.34(-1.29%)
Dec 09, 2014 25.77 26.28 25.49 26.22 6,170,435 +0.05(+0.19%)
Dec 08, 2014 25.34 26.26 25.21 26.17 10,351,860 +0.69(+2.69%)
Dec 05, 2014 25.78 25.82 25.25 25.48 7,115,697 -0.32(-1.25%)
Dec 04, 2014 26.28 26.40 25.68 25.80 7,990,597 +0.03(+0.11%)
Dec 03, 2014 26.64 26.82 25.15 25.78 20,702,982 -0.83(-3.12%)
Dec 02, 2014 26.72 27.19 26.47 26.61 10,158,374 -0.04(-0.16%)
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.