Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 30.28 30.33 29.82 29.93 15,748,070 -0.40(-1.30%)
Feb 26, 2015 30.41 30.44 30.26 30.32 10,088,564 -0.11(-0.36%)
Feb 25, 2015 30.62 30.88 30.32 30.43 15,336,163 -0.24(-0.78%)
Feb 24, 2015 30.78 30.81 30.57 30.67 7,644,851 -0.09(-0.30%)
Feb 23, 2015 30.63 30.80 30.62 30.76 7,770,342 +0.15(+0.48%)
Feb 20, 2015 30.53 30.67 30.44 30.62 7,751,061 +0.15(+0.48%)
Feb 19, 2015 30.84 30.84 30.40 30.47 9,269,567 -0.42(-1.35%)
Feb 18, 2015 30.74 30.96 30.72 30.89 5,392,192 +0.08(+0.25%)
Feb 17, 2015 30.52 30.89 30.44 30.81 8,295,919 +0.16(+0.54%)
Feb 13, 2015 30.47 30.65 30.65 30.65 12,249,078 +0.17(+0.57%)
Feb 12, 2015 30.28 30.48 30.17 30.47 6,653,789 +0.31(+1.03%)
Feb 11, 2015 30.13 30.20 29.98 30.16 7,765,124 +0.09(+0.29%)
Feb 10, 2015 29.90 30.09 29.72 30.08 7,788,205 +0.35(+1.19%)
Feb 09, 2015 30.02 30.09 29.58 29.72 12,436,464 -0.36(-1.20%)
Feb 06, 2015 30.06 30.17 29.91 30.08 8,944,686 +0.07(+0.22%)
Feb 05, 2015 30.02 30.06 29.93 30.02 8,214,401 +0.08(+0.28%)
Feb 04, 2015 29.60 30.04 29.54 29.93 13,815,721 +0.36(+1.21%)
Feb 03, 2015 29.35 29.68 29.25 29.58 12,867,078 +0.34(+1.18%)
Feb 02, 2015 28.95 29.26 28.67 29.23 10,961,466 +0.26(+0.91%)
Jan 30, 2015 28.90 29.17 28.89 28.97 16,960,204 -0.12(-0.42%)
Jan 29, 2015 28.84 29.09 28.70 29.09 9,197,278 +0.19(+0.67%)
Jan 28, 2015 29.27 29.39 28.80 28.90 12,214,952 -0.19(-0.66%)
Jan 27, 2015 28.70 29.18 28.68 29.09 8,211,002 +0.18(+0.61%)
Jan 26, 2015 28.50 28.93 28.49 28.91 8,215,481 +0.40(+1.41%)
Jan 23, 2015 28.43 28.74 28.43 28.51 4,649,365 +0.11(+0.38%)
Jan 22, 2015 28.16 28.41 28.00 28.40 7,246,082 +0.29(+1.04%)
Jan 21, 2015 27.87 28.12 27.80 28.11 7,450,330 +0.25(+0.90%)
Jan 20, 2015 28.21 28.25 27.78 27.86 15,293,270 -0.14(-0.51%)
Jan 16, 2015 27.92 28.10 27.85 28.00 12,202,746 +0.05(+0.20%)
Jan 15, 2015 27.58 28.06 27.58 27.95 11,181,594 +0.36(+1.31%)
Jan 14, 2015 27.55 27.67 27.42 27.58 8,505,873 -0.10(-0.38%)
Jan 13, 2015 27.81 27.98 27.46 27.69 7,863,095 +0.00(+0.00%)
Jan 12, 2015 27.64 27.83 27.40 27.69 13,602,263 +0.07(+0.24%)
Jan 09, 2015 27.76 27.79 27.52 27.62 8,518,320 -0.15(-0.54%)
Jan 08, 2015 27.42 27.79 27.38 27.77 13,607,199 +0.51(+1.86%)
Jan 07, 2015 26.67 27.29 26.51 27.27 12,410,855 +0.80(+3.03%)
Jan 06, 2015 26.55 26.61 26.17 26.46 12,719,359 +0.00(+0.00%)
Jan 05, 2015 26.61 26.69 26.38 26.46 8,196,987 -0.19(-0.71%)
Jan 02, 2015 26.90 27.14 26.53 26.65 9,227,723 -0.29(-1.06%)
Dec 31, 2014 27.06 26.94 26.94 26.94 11,562,352 -0.13(-0.46%)
Dec 30, 2014 27.00 27.20 27.00 27.06 4,457,321 +0.05(+0.19%)
Dec 29, 2014 26.96 27.12 26.85 27.01 4,152,678 +0.04(+0.16%)
Dec 26, 2014 26.97 27.09 26.95 26.97 2,281,097 +0.10(+0.37%)
Dec 24, 2014 27.03 26.87 26.87 26.87 4,665,652 -0.10(-0.36%)
Dec 23, 2014 27.06 27.11 26.75 26.97 5,330,252 +0.03(+0.09%)
Dec 22, 2014 26.72 27.13 26.72 26.94 8,302,196 +0.28(+1.05%)
Dec 19, 2014 26.83 26.90 26.60 26.66 12,510,137 -0.04(-0.14%)
Dec 18, 2014 26.47 26.70 26.35 26.70 7,468,429 +0.50(+1.89%)
Dec 17, 2014 25.91 26.25 25.75 26.20 8,344,512 +0.40(+1.56%)
Dec 16, 2014 25.80 26.28 25.79 25.80 8,899,421 -0.01(-0.05%)
Dec 15, 2014 25.86 26.16 25.74 25.81 10,365,612 -0.01(-0.03%)
Dec 12, 2014 25.76 26.15 25.68 25.82 11,012,530 -0.14(-0.55%)
Dec 11, 2014 25.76 26.09 25.76 25.96 6,029,296 +0.22(+0.86%)
Dec 10, 2014 26.17 26.17 25.73 25.74 11,994,655 -0.05(-0.21%)
Dec 09, 2014 25.59 25.80 25.37 25.80 6,358,285 +0.05(+0.21%)
Dec 08, 2014 25.59 26.00 25.50 25.74 6,156,928 +0.16(+0.62%)
Dec 05, 2014 25.58 25.73 25.48 25.58 7,698,446 +0.09(+0.36%)
Dec 04, 2014 25.40 25.66 25.01 25.49 14,966,474 +0.88(+3.58%)
Dec 03, 2014 25.03 25.05 24.56 24.61 10,841,609 -0.35(-1.40%)
Dec 02, 2014 25.16 25.25 24.85 24.96 8,403,755 -0.14(-0.55%)
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.