Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 26.20 26.32 26.04 26.21 6,804,936 -0.03(-0.12%)
Feb 26, 2015 26.76 26.76 25.88 26.25 10,355,710 -0.41(-1.54%)
Feb 25, 2015 26.84 26.94 26.62 26.66 10,880,472 -0.23(-0.86%)
Feb 24, 2015 26.11 27.02 26.02 26.89 11,058,719 +0.78(+2.99%)
Feb 23, 2015 25.86 26.11 25.76 26.11 9,555,244 +0.30(+1.17%)
Feb 20, 2015 25.84 25.93 25.58 25.81 8,613,091 -0.02(-0.09%)
Feb 19, 2015 26.27 26.28 25.68 25.83 6,783,555 -0.37(-1.42%)
Feb 18, 2015 25.58 26.29 25.51 26.20 9,426,084 +0.63(+2.45%)
Feb 17, 2015 25.84 25.95 25.43 25.57 14,028,994 -0.32(-1.25%)
Feb 13, 2015 25.30 25.90 25.90 25.90 19,521,060 -0.72(-2.70%)
Feb 12, 2015 26.52 26.76 26.20 26.62 13,421,567 +0.14(+0.53%)
Feb 11, 2015 26.66 26.69 26.36 26.48 9,131,365 -0.33(-1.24%)
Feb 10, 2015 26.39 26.89 26.26 26.81 12,502,294 +0.40(+1.51%)
Feb 09, 2015 26.79 26.86 26.29 26.41 9,485,706 -0.40(-1.49%)
Feb 06, 2015 27.85 27.91 26.59 26.81 12,073,352 -1.23(-4.37%)
Feb 05, 2015 27.83 28.28 27.61 28.04 7,261,647 +0.31(+1.13%)
Feb 04, 2015 28.17 28.19 27.61 27.72 8,010,607 -0.57(-2.00%)
Feb 03, 2015 27.65 28.33 27.54 28.29 11,134,928 +0.67(+2.44%)
Feb 02, 2015 27.58 27.90 27.35 27.61 9,337,291 +0.01(+0.03%)
Jan 30, 2015 28.13 28.34 27.58 27.61 8,675,002 -0.76(-2.67%)
Jan 29, 2015 28.34 28.53 27.98 28.37 5,661,595 +0.02(+0.08%)
Jan 28, 2015 28.63 28.93 28.32 28.34 5,079,736 -0.31(-1.10%)
Jan 27, 2015 28.53 28.88 28.53 28.66 4,948,780 +0.05(+0.19%)
Jan 26, 2015 28.54 28.66 28.30 28.60 5,536,910 -0.02(-0.08%)
Jan 23, 2015 28.63 28.84 28.59 28.63 4,189,306 +0.09(+0.32%)
Jan 22, 2015 29.28 29.30 28.34 28.53 8,817,220 -0.57(-1.95%)
Jan 21, 2015 28.47 29.12 28.26 29.10 8,033,530 +0.57(+1.99%)
Jan 20, 2015 28.73 28.79 28.18 28.53 8,450,505 -0.10(-0.35%)
Jan 16, 2015 28.50 28.75 28.48 28.63 8,149,321 +0.08(+0.30%)
Jan 15, 2015 28.28 28.64 28.25 28.55 9,819,255 +0.27(+0.95%)
Jan 14, 2015 27.80 28.33 27.76 28.28 7,737,395 +0.31(+1.12%)
Jan 13, 2015 28.27 28.52 27.83 27.97 7,129,286 -0.09(-0.33%)
Jan 12, 2015 28.17 28.27 27.73 28.06 6,634,236 +0.11(+0.38%)
Jan 09, 2015 28.28 28.34 27.78 27.95 5,548,562 -0.05(-0.16%)
Jan 08, 2015 27.91 28.45 27.78 28.00 7,009,559 +0.21(+0.77%)
Jan 07, 2015 27.84 28.00 27.64 27.78 9,819,919 +0.04(+0.14%)
Jan 06, 2015 28.05 28.44 27.71 27.74 9,926,820 -0.21(-0.77%)
Jan 05, 2015 28.57 28.77 27.74 27.96 11,490,032 -0.82(-2.85%)
Jan 02, 2015 28.40 28.84 28.43 28.78 6,496,046 +0.38(+1.32%)
Dec 31, 2014 29.21 28.40 28.40 28.40 7,291,884 -0.78(-2.68%)
Dec 30, 2014 29.51 29.64 29.01 29.18 6,783,023 -0.41(-1.37%)
Dec 29, 2014 29.25 29.82 29.24 29.59 8,722,613 +0.32(+1.10%)
Dec 26, 2014 29.02 29.61 28.94 29.27 7,697,998 +0.28(+0.95%)
Dec 24, 2014 28.53 28.99 28.99 28.99 6,096,457 +0.47(+1.64%)
Dec 23, 2014 28.45 28.78 28.32 28.53 4,422,525 +0.18(+0.62%)
Dec 22, 2014 28.51 28.69 28.00 28.35 9,786,863 -0.46(-1.60%)
Dec 19, 2014 28.76 29.03 28.47 28.81 14,978,169 +0.06(+0.21%)
Dec 18, 2014 28.11 28.75 27.95 28.75 9,137,699 +0.73(+2.60%)
Dec 17, 2014 27.29 28.27 27.27 28.02 7,849,694 +0.84(+3.10%)
Dec 16, 2014 27.18 27.75 26.99 27.18 6,508,977 -0.02(-0.08%)
Dec 15, 2014 27.66 27.71 27.06 27.20 6,559,223 -0.31(-1.14%)
Dec 12, 2014 27.61 27.93 27.42 27.51 6,308,067 -0.27(-0.96%)
Dec 11, 2014 27.56 28.11 27.53 27.78 7,971,396 +0.25(+0.92%)
Dec 10, 2014 27.89 28.18 27.52 27.53 8,655,685 -0.32(-1.16%)
Dec 09, 2014 27.42 28.02 27.38 27.85 9,239,126 +0.41(+1.48%)
Dec 08, 2014 27.36 27.53 27.15 27.45 7,932,755 +0.18(+0.67%)
Dec 05, 2014 27.02 27.34 26.88 27.26 7,741,280 -0.08(-0.28%)
Dec 04, 2014 27.79 28.02 27.24 27.34 9,283,443 -0.41(-1.46%)
Dec 03, 2014 28.10 28.23 27.43 27.74 8,937,802 -0.37(-1.31%)
Dec 02, 2014 27.76 28.21 27.63 28.11 9,934,468 +0.35(+1.27%)
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.