Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 27.20 27.49 26.82 27.41 6,473,977 +0.40(+1.46%)
Feb 26, 2015 27.56 27.69 26.98 27.02 6,850,727 -0.54(-1.96%)
Feb 25, 2015 27.55 27.81 27.36 27.56 5,604,482 +0.03(+0.10%)
Feb 24, 2015 27.98 28.09 27.30 27.53 6,122,132 -0.53(-1.87%)
Feb 23, 2015 28.31 28.39 27.76 28.05 5,564,903 -0.21(-0.74%)
Feb 20, 2015 28.18 28.32 27.86 28.26 6,006,647 +0.11(+0.38%)
Feb 19, 2015 28.15 28.40 28.05 28.15 4,245,195 +0.01(+0.03%)
Feb 18, 2015 28.22 28.22 27.80 28.15 4,618,417 -0.12(-0.41%)
Feb 17, 2015 28.10 28.31 27.89 28.26 3,799,181 +0.12(+0.43%)
Feb 13, 2015 28.08 28.14 28.14 28.14 6,683,039 -0.06(-0.20%)
Feb 12, 2015 27.52 28.22 27.46 28.20 8,922,429 +0.68(+2.46%)
Feb 11, 2015 27.23 27.61 27.16 27.52 6,861,342 +0.13(+0.47%)
Feb 10, 2015 26.83 27.53 26.71 27.39 7,976,840 +0.72(+2.70%)
Feb 09, 2015 26.66 26.86 26.31 26.67 5,674,846 -0.21(-0.78%)
Feb 06, 2015 26.38 27.02 26.31 26.88 11,292,647 +0.91(+3.52%)
Feb 05, 2015 26.02 26.18 25.64 25.97 5,714,374 -0.09(-0.33%)
Feb 04, 2015 25.66 26.09 25.66 26.05 7,041,147 +0.19(+0.72%)
Feb 03, 2015 25.34 25.90 25.07 25.87 8,526,608 +0.71(+2.80%)
Feb 02, 2015 25.28 25.61 24.56 25.16 11,322,864 -0.17(-0.65%)
Jan 30, 2015 25.88 26.15 25.20 25.33 10,114,006 -0.64(-2.47%)
Jan 29, 2015 25.41 26.06 25.27 25.97 6,381,923 +0.69(+2.73%)
Jan 28, 2015 25.65 25.95 25.28 25.28 7,557,519 -0.19(-0.76%)
Jan 27, 2015 25.37 25.68 25.23 25.47 5,255,225 -0.31(-1.20%)
Jan 26, 2015 25.19 25.82 25.08 25.78 6,324,617 +0.59(+2.34%)
Jan 23, 2015 25.12 25.48 25.05 25.19 6,693,057 +0.09(+0.34%)
Jan 22, 2015 24.62 25.12 24.36 25.10 9,654,864 +0.57(+2.32%)
Jan 21, 2015 24.39 24.75 24.22 24.54 9,747,852 +0.04(+0.18%)
Jan 20, 2015 25.27 25.29 24.41 24.49 9,641,166 -0.68(-2.71%)
Jan 16, 2015 24.74 25.20 24.05 25.18 14,142,599 +0.50(+2.01%)
Jan 15, 2015 25.28 25.65 23.87 24.68 56,403,104 -4.04(-14.06%)
Jan 14, 2015 27.84 28.78 27.77 28.72 15,617,602 +0.58(+2.07%)
Jan 13, 2015 28.65 28.74 27.75 28.13 12,030,519 +0.01(+0.03%)
Jan 12, 2015 27.80 28.29 27.74 28.13 11,300,144 +0.74(+2.71%)
Jan 09, 2015 28.00 28.00 26.99 27.39 8,163,753 -0.76(-2.68%)
Jan 08, 2015 28.05 28.26 27.85 28.14 11,753,398 +0.42(+1.51%)
Jan 07, 2015 27.33 27.95 27.33 27.72 7,550,725 +0.78(+2.88%)
Jan 06, 2015 27.09 27.33 26.36 26.95 9,418,240 -0.24(-0.90%)
Jan 05, 2015 27.74 27.85 27.15 27.19 6,745,428 -0.72(-2.58%)
Jan 02, 2015 28.18 28.29 27.46 27.91 5,405,448 -0.14(-0.49%)
Dec 31, 2014 28.31 28.05 28.05 28.05 3,952,758 -0.29(-1.02%)
Dec 30, 2014 28.33 28.56 28.10 28.33 4,755,700 +0.22(+0.77%)
Dec 29, 2014 27.97 28.24 27.51 28.12 6,921,574 -0.04(-0.15%)
Dec 26, 2014 28.23 28.47 28.13 28.16 3,689,105 +0.18(+0.64%)
Dec 24, 2014 28.54 27.98 27.98 27.98 3,940,250 -0.58(-2.02%)
Dec 23, 2014 28.23 28.80 28.01 28.56 8,652,678 +0.33(+1.17%)
Dec 22, 2014 28.14 28.36 27.43 28.23 6,720,931 +0.16(+0.56%)
Dec 19, 2014 27.77 28.13 27.54 28.07 9,330,515 +0.38(+1.38%)
Dec 18, 2014 27.32 27.97 27.22 27.69 8,095,552 +0.73(+2.70%)
Dec 17, 2014 25.85 27.04 25.74 26.96 6,955,168 +1.22(+4.75%)
Dec 16, 2014 26.33 26.80 25.73 25.74 6,668,931 -0.82(-3.09%)
Dec 15, 2014 26.69 26.92 26.29 26.56 5,881,279 +0.04(+0.16%)
Dec 12, 2014 26.33 26.96 26.20 26.51 6,990,428 +0.16(+0.60%)
Dec 11, 2014 26.13 26.88 26.13 26.36 5,792,278 +0.45(+1.75%)
Dec 10, 2014 26.16 26.55 25.87 25.90 6,546,343 -0.34(-1.29%)
Dec 09, 2014 25.79 26.31 25.51 26.24 6,165,413 +0.05(+0.19%)
Dec 08, 2014 25.36 26.28 25.23 26.19 10,343,434 +0.69(+2.69%)
Dec 05, 2014 25.80 25.84 25.27 25.50 7,109,905 -0.32(-1.25%)
Dec 04, 2014 26.31 26.42 25.70 25.83 7,984,093 +0.03(+0.11%)
Dec 03, 2014 26.66 26.84 25.17 25.80 20,686,130 -0.83(-3.12%)
Dec 02, 2014 26.74 27.21 26.49 26.63 10,150,106 -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.