Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 29.98 30.03 29.52 29.63 15,907,275 -0.39(-1.30%)
Feb 26, 2015 30.11 30.14 29.96 30.02 10,190,554 -0.11(-0.36%)
Feb 25, 2015 30.31 30.57 30.01 30.13 15,491,204 -0.24(-0.78%)
Feb 24, 2015 30.47 30.51 30.26 30.36 7,722,137 -0.09(-0.30%)
Feb 23, 2015 30.33 30.49 30.31 30.46 7,848,897 +0.15(+0.48%)
Feb 20, 2015 30.22 30.36 30.14 30.31 7,829,421 +0.15(+0.48%)
Feb 19, 2015 30.53 30.53 30.10 30.16 9,363,278 -0.41(-1.35%)
Feb 18, 2015 30.44 30.65 30.41 30.58 5,446,705 +0.08(+0.25%)
Feb 17, 2015 30.21 30.58 30.13 30.50 8,379,787 +0.16(+0.54%)
Feb 13, 2015 30.17 30.34 30.34 30.34 12,372,910 +0.17(+0.57%)
Feb 12, 2015 29.97 30.18 29.87 30.17 6,721,055 +0.31(+1.03%)
Feb 11, 2015 29.83 29.90 29.68 29.86 7,843,625 +0.05(+0.16%)
Feb 10, 2015 29.64 29.83 29.46 29.81 7,856,776 +0.35(+1.19%)
Feb 09, 2015 29.76 29.83 29.32 29.46 12,545,961 -0.36(-1.20%)
Feb 06, 2015 29.80 29.91 29.65 29.82 9,023,439 +0.07(+0.22%)
Feb 05, 2015 29.76 29.80 29.67 29.76 8,286,725 +0.08(+0.28%)
Feb 04, 2015 29.34 29.78 29.29 29.67 13,937,361 +0.35(+1.21%)
Feb 03, 2015 29.09 29.42 28.99 29.32 12,980,366 +0.34(+1.18%)
Feb 02, 2015 28.70 29.00 28.42 28.98 11,057,976 +0.26(+0.91%)
Jan 30, 2015 28.65 28.91 28.64 28.72 17,109,530 -0.12(-0.42%)
Jan 29, 2015 28.59 28.84 28.45 28.84 9,278,255 +0.19(+0.67%)
Jan 28, 2015 29.01 29.14 28.55 28.65 12,322,498 -0.19(-0.66%)
Jan 27, 2015 28.45 28.93 28.43 28.84 8,283,296 +0.17(+0.61%)
Jan 26, 2015 28.25 28.67 28.24 28.66 8,287,814 +0.40(+1.41%)
Jan 23, 2015 28.18 28.49 28.18 28.26 4,690,300 +0.11(+0.38%)
Jan 22, 2015 27.92 28.16 27.76 28.15 7,309,880 +0.29(+1.04%)
Jan 21, 2015 27.63 27.87 27.56 27.86 7,515,926 +0.25(+0.90%)
Jan 20, 2015 27.96 28.00 27.54 27.61 15,427,919 -0.14(-0.51%)
Jan 16, 2015 27.67 27.86 27.61 27.76 12,310,184 +0.05(+0.19%)
Jan 15, 2015 27.34 27.82 27.34 27.70 11,280,042 +0.36(+1.31%)
Jan 14, 2015 27.31 27.43 27.19 27.34 8,580,762 -0.10(-0.38%)
Jan 13, 2015 27.57 27.73 27.22 27.45 7,932,325 +0.00(+0.00%)
Jan 12, 2015 27.40 27.59 27.16 27.45 13,722,023 +0.07(+0.24%)
Jan 09, 2015 27.52 27.55 27.28 27.38 8,593,319 -0.15(-0.54%)
Jan 08, 2015 27.18 27.55 27.14 27.53 13,727,003 +0.50(+1.86%)
Jan 07, 2015 26.43 27.05 26.28 27.03 12,520,126 +0.79(+3.03%)
Jan 06, 2015 26.32 26.37 25.94 26.23 12,831,347 +0.00(+0.00%)
Jan 05, 2015 26.38 26.46 26.15 26.23 8,269,157 -0.19(-0.71%)
Jan 02, 2015 26.66 26.91 26.30 26.42 9,308,969 -0.28(-1.06%)
Dec 31, 2014 26.83 26.70 26.70 26.70 11,664,152 -0.12(-0.46%)
Dec 30, 2014 26.77 26.96 26.76 26.83 4,496,566 +0.05(+0.19%)
Dec 29, 2014 26.72 26.88 26.62 26.78 4,189,240 +0.04(+0.16%)
Dec 26, 2014 26.74 26.85 26.72 26.74 2,301,181 +0.10(+0.37%)
Dec 24, 2014 26.79 26.64 26.64 26.64 4,706,731 -0.10(-0.36%)
Dec 23, 2014 26.82 26.87 26.51 26.73 5,377,182 +0.02(+0.09%)
Dec 22, 2014 26.49 26.89 26.49 26.71 8,375,293 +0.28(+1.05%)
Dec 19, 2014 26.60 26.67 26.37 26.43 12,620,282 -0.04(-0.14%)
Dec 18, 2014 26.24 26.47 26.12 26.47 7,534,184 +0.49(+1.89%)
Dec 17, 2014 25.68 26.02 25.53 25.98 8,417,982 +0.40(+1.56%)
Dec 16, 2014 25.58 26.05 25.56 25.58 8,977,776 -0.01(-0.05%)
Dec 15, 2014 25.64 25.93 25.51 25.59 10,456,876 -0.01(-0.03%)
Dec 12, 2014 25.53 25.93 25.45 25.60 11,109,490 -0.14(-0.55%)
Dec 11, 2014 25.53 25.86 25.53 25.74 6,082,381 +0.22(+0.86%)
Dec 10, 2014 25.95 25.95 25.50 25.52 12,100,262 -0.05(-0.21%)
Dec 09, 2014 25.37 25.58 25.15 25.57 6,414,266 +0.05(+0.21%)
Dec 08, 2014 25.37 25.78 25.28 25.52 6,211,137 +0.16(+0.62%)
Dec 05, 2014 25.36 25.51 25.26 25.36 7,766,226 +0.09(+0.36%)
Dec 04, 2014 25.18 25.43 24.79 25.27 15,098,246 +0.87(+3.58%)
Dec 03, 2014 24.81 24.84 24.35 24.40 10,937,064 -0.35(-1.40%)
Dec 02, 2014 24.94 25.03 24.63 24.74 8,477,745 -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.