Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 27.47 27.76 27.10 27.69 6,408,982 +0.40(+1.46%)
Feb 26, 2015 27.84 27.98 27.26 27.29 6,781,949 -0.55(-1.96%)
Feb 25, 2015 27.83 28.09 27.64 27.84 5,548,215 +0.03(+0.10%)
Feb 24, 2015 28.27 28.37 27.58 27.81 6,060,668 -0.53(-1.87%)
Feb 23, 2015 28.60 28.67 28.04 28.34 5,509,034 -0.21(-0.74%)
Feb 20, 2015 28.46 28.61 28.14 28.55 5,946,343 +0.11(+0.38%)
Feb 19, 2015 28.43 28.69 28.34 28.44 4,202,575 +0.01(+0.03%)
Feb 18, 2015 28.51 28.51 28.08 28.43 4,572,050 -0.12(-0.41%)
Feb 17, 2015 28.39 28.60 28.17 28.55 3,761,039 +0.12(+0.43%)
Feb 13, 2015 28.37 28.43 28.43 28.43 6,615,945 -0.06(-0.20%)
Feb 12, 2015 27.80 28.51 27.74 28.48 8,832,852 +0.68(+2.46%)
Feb 11, 2015 27.51 27.89 27.44 27.80 6,792,458 +0.13(+0.47%)
Feb 10, 2015 27.10 27.80 26.98 27.67 7,896,756 +0.73(+2.70%)
Feb 09, 2015 26.93 27.13 26.58 26.94 5,617,874 -0.21(-0.78%)
Feb 06, 2015 26.65 27.29 26.58 27.15 11,179,274 +0.92(+3.52%)
Feb 05, 2015 26.28 26.45 25.90 26.23 5,657,004 -0.09(-0.33%)
Feb 04, 2015 25.92 26.35 25.92 26.32 6,970,458 +0.19(+0.72%)
Feb 03, 2015 25.60 26.17 25.32 26.13 8,441,005 +0.71(+2.80%)
Feb 02, 2015 25.54 25.87 24.81 25.42 11,209,188 -0.17(-0.65%)
Jan 30, 2015 26.14 26.41 25.45 25.58 10,012,466 -0.65(-2.47%)
Jan 29, 2015 25.66 26.33 25.53 26.23 6,317,852 +0.70(+2.73%)
Jan 28, 2015 25.91 26.22 25.53 25.53 7,481,645 -0.20(-0.76%)
Jan 27, 2015 25.63 25.94 25.48 25.73 5,202,465 -0.31(-1.20%)
Jan 26, 2015 25.45 26.08 25.33 26.04 6,261,121 +0.60(+2.34%)
Jan 23, 2015 25.37 25.74 25.31 25.45 6,625,862 +0.09(+0.34%)
Jan 22, 2015 24.87 25.37 24.61 25.36 9,557,934 +0.57(+2.32%)
Jan 21, 2015 24.64 25.00 24.46 24.78 9,649,989 +0.04(+0.18%)
Jan 20, 2015 25.53 25.55 24.66 24.74 9,544,374 -0.69(-2.72%)
Jan 16, 2015 25.00 25.46 24.30 25.43 14,000,614 +0.50(+2.01%)
Jan 15, 2015 25.53 25.91 24.11 24.93 55,836,844 -4.08(-14.06%)
Jan 14, 2015 28.12 29.07 28.06 29.01 15,460,809 +0.59(+2.07%)
Jan 13, 2015 28.94 29.04 28.03 28.42 11,909,739 +0.01(+0.03%)
Jan 12, 2015 28.08 28.58 28.02 28.41 11,186,696 +0.75(+2.71%)
Jan 09, 2015 28.29 28.29 27.26 27.66 8,081,792 -0.76(-2.68%)
Jan 08, 2015 28.34 28.54 28.13 28.43 11,635,400 +0.42(+1.51%)
Jan 07, 2015 27.60 28.23 27.60 28.00 7,474,920 +0.79(+2.88%)
Jan 06, 2015 27.36 27.60 26.63 27.22 9,323,685 -0.25(-0.90%)
Jan 05, 2015 28.02 28.14 27.42 27.47 6,677,707 -0.73(-2.58%)
Jan 02, 2015 28.47 28.58 27.74 28.19 5,351,180 -0.14(-0.49%)
Dec 31, 2014 28.59 28.33 28.33 28.33 3,913,074 -0.29(-1.02%)
Dec 30, 2014 28.62 28.85 28.38 28.62 4,707,955 +0.22(+0.77%)
Dec 29, 2014 28.25 28.53 27.79 28.40 6,852,085 -0.04(-0.15%)
Dec 26, 2014 28.52 28.76 28.42 28.45 3,652,068 +0.18(+0.64%)
Dec 24, 2014 28.83 28.27 28.27 28.27 3,900,691 -0.58(-2.02%)
Dec 23, 2014 28.51 29.09 28.30 28.85 8,565,809 +0.33(+1.17%)
Dec 22, 2014 28.43 28.65 27.71 28.51 6,653,456 +0.16(+0.56%)
Dec 19, 2014 28.05 28.42 27.82 28.35 9,236,841 +0.39(+1.38%)
Dec 18, 2014 27.60 28.25 27.50 27.97 8,014,276 +0.73(+2.70%)
Dec 17, 2014 26.11 27.31 26.01 27.23 6,885,342 +1.24(+4.75%)
Dec 16, 2014 26.59 27.07 25.99 26.00 6,601,979 -0.83(-3.09%)
Dec 15, 2014 26.96 27.20 26.56 26.83 5,822,234 +0.04(+0.16%)
Dec 12, 2014 26.60 27.23 26.46 26.78 6,920,247 +0.16(+0.60%)
Dec 11, 2014 26.40 27.15 26.40 26.62 5,734,127 +0.46(+1.75%)
Dec 10, 2014 26.43 26.82 26.14 26.17 6,480,621 -0.34(-1.29%)
Dec 09, 2014 26.06 26.57 25.77 26.51 6,103,515 +0.05(+0.19%)
Dec 08, 2014 25.62 26.55 25.49 26.46 10,239,591 +0.69(+2.69%)
Dec 05, 2014 26.07 26.10 25.53 25.76 7,038,525 -0.33(-1.25%)
Dec 04, 2014 26.57 26.69 25.96 26.09 7,903,936 +0.03(+0.11%)
Dec 03, 2014 26.93 27.11 25.43 26.06 20,478,452 -0.84(-3.12%)
Dec 02, 2014 27.01 27.49 26.76 26.90 10,048,204 -0.04(-0.16%)
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.