Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 28.36 28.36 27.65 27.68 7,476,174 -0.70(-2.48%)
Mar 30, 2015 28.16 28.82 28.16 28.39 5,687,291 +0.20(+0.70%)
Mar 27, 2015 28.28 28.45 27.71 28.19 6,417,280 +0.06(+0.21%)
Mar 26, 2015 28.69 28.74 28.12 28.13 7,087,356 -0.75(-2.59%)
Mar 25, 2015 29.82 29.92 28.85 28.88 7,123,372 -1.05(-3.50%)
Mar 24, 2015 29.95 30.07 29.57 29.92 5,851,428 -0.01(-0.02%)
Mar 23, 2015 29.93 30.36 29.87 29.93 5,058,375 +0.05(+0.17%)
Mar 20, 2015 30.13 30.13 29.54 29.88 9,669,433 -0.05(-0.17%)
Mar 19, 2015 30.01 30.12 29.76 29.93 4,774,561 -0.12(-0.41%)
Mar 18, 2015 29.87 30.16 29.38 30.05 5,585,411 +0.09(+0.31%)
Mar 17, 2015 29.80 30.22 29.69 29.96 6,819,710 +0.01(+0.02%)
Mar 16, 2015 29.36 30.04 29.36 29.95 6,477,416 +0.79(+2.71%)
Mar 13, 2015 29.43 29.54 29.00 29.16 5,803,400 -0.23(-0.78%)
Mar 12, 2015 28.83 29.57 28.82 29.39 5,800,813 +0.45(+1.57%)
Mar 11, 2015 28.85 29.21 28.78 28.94 6,840,395 +0.18(+0.63%)
Mar 10, 2015 28.43 28.79 28.12 28.76 7,388,754 +0.10(+0.35%)
Mar 09, 2015 28.54 28.69 28.31 28.66 5,030,492 +0.09(+0.30%)
Mar 06, 2015 28.57 29.13 28.41 28.57 7,302,899 +0.06(+0.20%)
Mar 05, 2015 28.62 28.74 28.34 28.51 6,510,191 -0.12(-0.40%)
Mar 04, 2015 28.42 28.77 28.10 28.63 10,730,641 +0.44(+1.56%)
Mar 03, 2015 28.38 28.72 27.81 28.19 16,376,991 +0.40(+1.42%)
Mar 02, 2015 27.49 27.98 27.38 27.80 9,002,999 +0.38(+1.39%)
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%)
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.