Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 25.75 26.05 25.57 25.98 20,125,930 +0.03(+0.12%)
Mar 30, 2015 25.12 26.07 25.07 25.94 12,964,179 +0.88(+3.52%)
Mar 27, 2015 25.24 25.41 25.01 25.06 7,654,487 -0.07(-0.28%)
Mar 26, 2015 25.31 25.47 25.04 25.13 8,572,934 -0.25(-0.97%)
Mar 25, 2015 25.68 25.82 25.31 25.38 8,145,283 -0.29(-1.11%)
Mar 24, 2015 25.73 25.91 25.43 25.67 7,510,315 -0.12(-0.45%)
Mar 23, 2015 25.70 26.02 25.67 25.78 7,800,289 +0.12(+0.48%)
Mar 20, 2015 25.84 26.14 25.64 25.66 16,831,084 -0.04(-0.15%)
Mar 19, 2015 25.95 26.29 25.56 25.70 8,160,096 -0.36(-1.39%)
Mar 18, 2015 25.40 26.27 25.30 26.06 10,310,341 +0.61(+2.40%)
Mar 17, 2015 25.23 25.72 25.06 25.45 7,639,624 +0.19(+0.73%)
Mar 16, 2015 25.16 25.57 25.16 25.26 5,645,326 +0.23(+0.93%)
Mar 13, 2015 25.19 25.19 24.62 25.03 8,359,266 -0.23(-0.92%)
Mar 12, 2015 24.76 25.50 24.76 25.26 9,131,506 +0.66(+2.70%)
Mar 11, 2015 24.94 25.03 24.51 24.60 9,713,102 -0.23(-0.93%)
Mar 10, 2015 24.83 25.20 24.68 24.83 9,537,250 +0.02(+0.09%)
Mar 09, 2015 24.99 25.08 24.55 24.81 7,549,276 -0.13(-0.53%)
Mar 06, 2015 25.12 25.21 24.82 24.94 11,917,188 -0.54(-2.12%)
Mar 05, 2015 25.74 25.74 25.35 25.48 9,853,833 +0.27(+1.07%)
Mar 04, 2015 25.62 25.52 25.16 25.21 8,743,058 -0.31(-1.21%)
Mar 03, 2015 25.48 25.61 25.19 25.52 11,662,953 +0.15(+0.58%)
Mar 02, 2015 26.21 26.21 25.33 25.37 9,001,340 -0.84(-3.21%)
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%)
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.