Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 30.01 30.11 29.87 29.91 5,559,221 -0.27(-0.88%)
Feb 26, 2015 30.11 30.26 30.08 30.18 5,305,395 +0.08(+0.25%)
Feb 25, 2015 30.11 30.21 30.00 30.10 7,732,417 +0.01(+0.04%)
Feb 24, 2015 29.91 30.15 29.80 30.09 7,118,113 +0.26(+0.87%)
Feb 23, 2015 29.73 29.96 29.68 29.83 3,830,671 -0.04(-0.13%)
Feb 20, 2015 29.63 29.87 29.52 29.87 3,625,740 +0.20(+0.68%)
Feb 19, 2015 29.73 29.81 29.47 29.67 4,285,042 -0.17(-0.57%)
Feb 18, 2015 29.74 29.89 29.70 29.84 5,183,577 +0.18(+0.61%)
Feb 17, 2015 29.42 29.74 29.32 29.66 6,282,693 -0.14(-0.48%)
Feb 13, 2015 29.52 29.80 29.80 29.80 9,667,430 +1.24(+4.33%)
Feb 12, 2015 28.51 28.60 28.32 28.56 5,786,909 -0.16(-0.56%)
Feb 11, 2015 28.68 28.77 28.62 28.73 4,035,459 -0.02(-0.09%)
Feb 10, 2015 28.68 28.78 28.68 28.75 6,071,371 -0.09(-0.30%)
Feb 09, 2015 28.69 28.91 28.61 28.84 9,265,151 +0.24(+0.85%)
Feb 06, 2015 28.98 28.98 28.51 28.59 9,660,839 +0.03(+0.11%)
Feb 05, 2015 28.50 28.61 28.30 28.56 8,211,828 +0.62(+2.22%)
Feb 04, 2015 27.51 28.06 27.66 27.94 9,449,899 +0.43(+1.56%)
Feb 03, 2015 27.53 27.54 27.30 27.51 7,854,797 +0.19(+0.68%)
Feb 02, 2015 27.42 27.43 27.17 27.33 5,864,430 -0.02(-0.09%)
Jan 30, 2015 27.73 27.74 27.35 27.35 4,913,924 -0.72(-2.57%)
Jan 29, 2015 28.19 28.19 27.81 28.07 5,059,116 +0.11(+0.38%)
Jan 28, 2015 28.25 28.33 27.94 27.97 5,812,175 -0.11(-0.38%)
Jan 27, 2015 28.18 28.20 27.98 28.07 6,361,458 -0.02(-0.07%)
Jan 26, 2015 27.97 28.21 27.87 28.09 5,441,089 +0.11(+0.40%)
Jan 23, 2015 27.89 28.13 27.83 27.98 4,991,625 +0.03(+0.11%)
Jan 22, 2015 27.87 28.12 27.82 27.95 7,692,065 +0.16(+0.56%)
Jan 21, 2015 27.41 27.84 27.33 27.79 8,106,735 +0.34(+1.25%)
Jan 20, 2015 27.45 27.49 27.16 27.45 6,977,756 +0.29(+1.05%)
Jan 16, 2015 26.85 27.17 26.80 27.16 5,025,900 +0.49(+1.84%)
Jan 15, 2015 26.64 26.80 26.44 26.67 6,387,099 +0.04(+0.14%)
Jan 14, 2015 26.39 26.66 26.38 26.64 5,536,560 -0.04(-0.14%)
Jan 13, 2015 27.00 27.09 26.53 26.67 5,172,795 -0.01(-0.05%)
Jan 12, 2015 26.75 26.83 26.41 26.69 7,572,203 +0.08(+0.30%)
Jan 09, 2015 26.72 26.78 26.50 26.61 5,360,037 -0.24(-0.90%)
Jan 08, 2015 26.66 26.93 26.60 26.85 8,517,468 +0.67(+2.56%)
Jan 07, 2015 25.96 26.26 25.85 26.18 9,693,677 +0.27(+1.03%)
Jan 06, 2015 25.94 26.15 25.64 25.91 10,366,561 -0.14(-0.55%)
Jan 05, 2015 25.87 26.11 25.74 26.05 11,745,199 -0.29(-1.09%)
Jan 02, 2015 26.54 26.66 26.33 26.34 5,013,636 -0.23(-0.87%)
Dec 31, 2014 26.67 26.57 26.57 26.57 4,199,649 -0.03(-0.12%)
Dec 30, 2014 26.61 26.72 26.52 26.60 5,258,742 -0.26(-0.97%)
Dec 29, 2014 27.01 27.04 26.84 26.86 4,747,804 +0.04(+0.14%)
Dec 26, 2014 26.71 26.91 26.67 26.82 3,193,995 +0.19(+0.70%)
Dec 24, 2014 26.57 26.64 26.64 26.64 2,150,659 +0.07(+0.26%)
Dec 23, 2014 26.90 26.92 26.49 26.57 7,578,657 -0.44(-1.61%)
Dec 22, 2014 27.20 27.21 26.89 27.00 6,963,282 +0.06(+0.21%)
Dec 19, 2014 26.78 27.09 26.71 26.95 5,647,334 +0.04(+0.14%)
Dec 18, 2014 26.64 26.92 26.52 26.91 8,902,238 +0.78(+2.97%)
Dec 17, 2014 26.05 26.29 25.94 26.13 6,646,270 +0.07(+0.29%)
Dec 16, 2014 25.77 26.35 25.72 26.06 9,434,894 +0.39(+1.50%)
Dec 15, 2014 26.34 26.44 25.67 25.67 8,718,804 -0.70(-2.64%)
Dec 12, 2014 26.93 27.16 26.36 26.37 7,873,628 -0.58(-2.15%)
Dec 11, 2014 26.98 27.30 26.89 26.95 7,524,518 -0.09(-0.32%)
Dec 10, 2014 26.90 27.08 26.85 27.03 22,090,838 -0.39(-1.41%)
Dec 09, 2014 27.90 27.92 27.29 27.42 12,871,903 -0.90(-3.18%)
Dec 08, 2014 28.50 28.56 28.29 28.32 4,516,630 -0.30(-1.04%)
Dec 05, 2014 28.54 28.66 28.43 28.62 3,920,298 +0.09(+0.33%)
Dec 04, 2014 28.68 28.78 28.48 28.53 4,831,197 -0.51(-1.76%)
Dec 03, 2014 29.05 29.14 28.95 29.04 3,834,883 -0.27(-0.91%)
Dec 02, 2014 29.20 29.33 29.14 29.30 3,791,928 +0.14(+0.47%)
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.