Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 27.45 27.74 27.07 27.67 6,414,202 +0.40(+1.46%)
Feb 26, 2015 27.81 27.95 27.23 27.27 6,787,473 -0.54(-1.96%)
Feb 25, 2015 27.81 28.07 27.62 27.81 5,552,735 +0.03(+0.10%)
Feb 24, 2015 28.24 28.35 27.55 27.79 6,065,605 -0.53(-1.87%)
Feb 23, 2015 28.58 28.65 28.02 28.32 5,513,521 -0.21(-0.74%)
Feb 20, 2015 28.44 28.58 28.12 28.53 5,951,187 +0.11(+0.38%)
Feb 19, 2015 28.41 28.66 28.31 28.42 4,205,998 +0.01(+0.03%)
Feb 18, 2015 28.48 28.48 28.05 28.41 4,575,775 -0.12(-0.41%)
Feb 17, 2015 28.37 28.57 28.15 28.53 3,764,103 +0.12(+0.43%)
Feb 13, 2015 28.34 28.40 28.40 28.40 6,621,334 -0.06(-0.20%)
Feb 12, 2015 27.78 28.49 27.72 28.46 8,840,047 +0.68(+2.46%)
Feb 11, 2015 27.49 27.87 27.42 27.78 6,797,991 +0.13(+0.47%)
Feb 10, 2015 27.08 27.78 26.96 27.65 7,903,189 +0.73(+2.70%)
Feb 09, 2015 26.91 27.11 26.56 26.92 5,622,450 -0.21(-0.78%)
Feb 06, 2015 26.63 27.27 26.55 27.13 11,188,381 +0.92(+3.52%)
Feb 05, 2015 26.26 26.43 25.88 26.21 5,661,612 -0.09(-0.33%)
Feb 04, 2015 25.90 26.33 25.90 26.30 6,976,136 +0.19(+0.72%)
Feb 03, 2015 25.58 26.14 25.30 26.11 8,447,881 +0.71(+2.80%)
Feb 02, 2015 25.52 25.85 24.79 25.40 11,218,319 -0.17(-0.65%)
Jan 30, 2015 26.12 26.39 25.43 25.56 10,020,622 -0.65(-2.47%)
Jan 29, 2015 25.64 26.30 25.51 26.21 6,322,998 +0.70(+2.73%)
Jan 28, 2015 25.89 26.20 25.51 25.51 7,487,739 -0.20(-0.76%)
Jan 27, 2015 25.61 25.92 25.46 25.71 5,206,703 -0.31(-1.20%)
Jan 26, 2015 25.43 26.06 25.31 26.02 6,266,221 +0.60(+2.34%)
Jan 23, 2015 25.35 25.72 25.29 25.43 6,631,259 +0.09(+0.34%)
Jan 22, 2015 24.85 25.35 24.59 25.34 9,565,720 +0.57(+2.32%)
Jan 21, 2015 24.62 24.98 24.44 24.76 9,657,849 +0.04(+0.18%)
Jan 20, 2015 25.51 25.53 24.64 24.72 9,552,149 -0.69(-2.71%)
Jan 16, 2015 24.98 25.44 24.28 25.41 14,012,019 +0.50(+2.01%)
Jan 15, 2015 25.51 25.89 24.09 24.91 55,882,328 -4.07(-14.06%)
Jan 14, 2015 28.10 29.05 28.03 28.98 15,473,403 +0.59(+2.07%)
Jan 13, 2015 28.92 29.01 28.01 28.40 11,919,440 +0.01(+0.03%)
Jan 12, 2015 28.06 28.56 28.00 28.39 11,195,808 +0.75(+2.71%)
Jan 09, 2015 28.26 28.26 27.24 27.64 8,088,376 -0.76(-2.68%)
Jan 08, 2015 28.32 28.52 28.11 28.40 11,644,878 +0.42(+1.51%)
Jan 07, 2015 27.58 28.21 27.58 27.98 7,481,009 +0.78(+2.88%)
Jan 06, 2015 27.34 27.58 26.61 27.20 9,331,280 -0.25(-0.90%)
Jan 05, 2015 28.00 28.11 27.40 27.44 6,683,147 -0.73(-2.58%)
Jan 02, 2015 28.45 28.56 27.72 28.17 5,355,539 -0.14(-0.49%)
Dec 31, 2014 28.57 28.31 28.31 28.31 3,916,262 -0.29(-1.02%)
Dec 30, 2014 28.60 28.82 28.36 28.60 4,711,790 +0.22(+0.77%)
Dec 29, 2014 28.23 28.50 27.76 28.38 6,857,666 -0.04(-0.15%)
Dec 26, 2014 28.50 28.74 28.40 28.42 3,655,043 +0.18(+0.64%)
Dec 24, 2014 28.80 28.24 28.24 28.24 3,903,869 -0.58(-2.02%)
Dec 23, 2014 28.49 29.07 28.27 28.82 8,572,787 +0.33(+1.17%)
Dec 22, 2014 28.40 28.63 27.68 28.49 6,658,876 +0.16(+0.56%)
Dec 19, 2014 28.03 28.40 27.80 28.33 9,244,365 +0.38(+1.38%)
Dec 18, 2014 27.57 28.23 27.47 27.95 8,020,805 +0.73(+2.70%)
Dec 17, 2014 26.09 27.29 25.98 27.21 6,890,950 +1.23(+4.75%)
Dec 16, 2014 26.57 27.04 25.97 25.98 6,607,356 -0.83(-3.09%)
Dec 15, 2014 26.94 27.18 26.54 26.81 5,826,976 +0.04(+0.16%)
Dec 12, 2014 26.58 27.21 26.44 26.76 6,925,884 +0.16(+0.60%)
Dec 11, 2014 26.38 27.13 26.38 26.60 5,738,798 +0.46(+1.75%)
Dec 10, 2014 26.41 26.80 26.12 26.14 6,485,900 -0.34(-1.29%)
Dec 09, 2014 26.04 26.55 25.74 26.49 6,108,487 +0.05(+0.19%)
Dec 08, 2014 25.60 26.53 25.47 26.43 10,247,933 +0.69(+2.69%)
Dec 05, 2014 26.04 26.08 25.51 25.74 7,044,259 -0.33(-1.25%)
Dec 04, 2014 26.55 26.67 25.94 26.07 7,910,375 +0.03(+0.11%)
Dec 03, 2014 26.91 27.09 25.41 26.04 20,495,134 -0.84(-3.12%)
Dec 02, 2014 26.99 27.47 26.74 26.88 10,056,389 -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.