Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 26.98 27.32 26.81 26.82 4,261,929 -0.09(-0.34%)
Feb 26, 2015 26.98 27.19 26.86 26.91 1,435,569 -0.15(-0.54%)
Feb 25, 2015 27.17 27.23 26.92 27.06 1,362,647 +0.00(+0.00%)
Feb 24, 2015 27.16 27.35 26.96 27.06 1,590,675 -0.13(-0.50%)
Feb 23, 2015 27.21 27.43 27.11 27.19 1,583,262 -0.10(-0.38%)
Feb 20, 2015 27.09 27.39 26.98 27.30 1,453,883 +0.20(+0.72%)
Feb 19, 2015 27.02 27.26 27.02 27.10 1,583,326 -0.31(-1.12%)
Feb 18, 2015 27.35 27.43 27.07 27.41 1,766,999 -0.10(-0.36%)
Feb 17, 2015 27.52 27.66 27.40 27.51 1,495,695 +0.12(+0.42%)
Feb 13, 2015 27.36 27.39 27.39 27.39 1,300,715 +0.09(+0.31%)
Feb 12, 2015 27.56 27.58 26.91 27.30 2,915,897 +0.13(+0.50%)
Feb 11, 2015 27.05 27.37 26.99 27.17 2,851,064 +0.04(+0.14%)
Feb 10, 2015 27.02 27.29 26.94 27.13 4,142,594 +0.20(+0.75%)
Feb 09, 2015 27.13 27.37 26.70 26.93 11,403,169 -0.80(-2.89%)
Feb 06, 2015 28.79 28.82 27.51 27.73 4,088,341 -1.30(-4.47%)
Feb 05, 2015 28.96 29.55 28.93 29.03 1,853,802 +0.37(+1.30%)
Feb 04, 2015 28.42 28.78 28.38 28.66 1,468,312 +0.07(+0.26%)
Feb 03, 2015 28.60 28.73 28.32 28.58 1,506,242 +0.12(+0.43%)
Feb 02, 2015 28.42 28.63 28.22 28.46 1,663,558 +0.33(+1.18%)
Jan 30, 2015 27.97 28.60 27.88 28.13 1,442,956 -0.18(-0.65%)
Jan 29, 2015 28.36 28.53 27.92 28.31 1,193,734 +0.00(+0.00%)
Jan 28, 2015 28.54 28.80 28.26 28.31 979,407 -0.18(-0.62%)
Jan 27, 2015 28.27 28.63 28.19 28.49 1,444,321 +0.07(+0.24%)
Jan 26, 2015 28.66 28.75 28.31 28.42 1,595,943 -0.44(-1.53%)
Jan 23, 2015 28.89 29.14 28.82 28.87 1,173,639 -0.09(-0.30%)
Jan 22, 2015 28.52 29.19 28.52 28.95 1,354,106 +0.39(+1.35%)
Jan 21, 2015 29.04 29.11 28.46 28.57 1,986,948 -0.47(-1.60%)
Jan 20, 2015 29.19 29.30 28.98 29.03 2,089,942 -0.07(-0.23%)
Jan 16, 2015 28.06 29.32 28.06 29.10 4,026,268 +0.87(+3.08%)
Jan 15, 2015 28.25 28.47 27.99 28.23 1,323,286 -0.02(-0.09%)
Jan 14, 2015 28.20 28.56 28.06 28.25 1,449,766 -0.06(-0.22%)
Jan 13, 2015 28.18 28.61 28.03 28.31 1,446,588 +0.26(+0.94%)
Jan 12, 2015 28.00 28.12 27.71 28.05 1,332,459 +0.02(+0.09%)
Jan 09, 2015 28.23 28.34 27.87 28.03 1,076,093 -0.33(-1.17%)
Jan 08, 2015 28.22 28.65 28.18 28.36 1,666,934 +0.19(+0.67%)
Jan 07, 2015 27.82 28.31 27.70 28.17 3,555,750 +0.47(+1.68%)
Jan 06, 2015 27.57 27.95 27.41 27.70 3,558,571 +0.06(+0.20%)
Jan 05, 2015 27.84 27.90 27.49 27.65 1,437,342 -0.34(-1.23%)
Jan 02, 2015 27.97 28.16 27.81 27.99 1,122,547 -0.09(-0.31%)
Dec 31, 2014 28.19 28.08 28.08 28.08 947,400 -0.12(-0.41%)
Dec 30, 2014 28.30 28.38 28.09 28.19 981,923 -0.09(-0.30%)
Dec 29, 2014 28.19 28.38 28.14 28.28 1,056,634 -0.06(-0.19%)
Dec 26, 2014 28.27 28.36 28.12 28.33 500,583 +0.20(+0.72%)
Dec 24, 2014 28.16 28.13 28.13 28.13 651,909 +0.01(+0.04%)
Dec 23, 2014 28.03 28.21 28.00 28.12 950,469 +0.09(+0.31%)
Dec 22, 2014 27.95 28.23 27.93 28.03 1,362,820 -0.02(-0.07%)
Dec 19, 2014 28.17 28.22 27.83 28.05 2,189,803 +0.10(+0.37%)
Dec 18, 2014 27.89 27.97 27.49 27.95 1,647,323 +0.29(+1.06%)
Dec 17, 2014 27.57 27.77 27.24 27.65 1,844,890 +0.10(+0.36%)
Dec 16, 2014 27.05 27.75 27.05 27.56 1,778,866 +0.38(+1.40%)
Dec 15, 2014 27.26 27.54 26.96 27.18 1,863,441 -0.13(-0.49%)
Dec 12, 2014 27.52 27.57 27.13 27.31 1,576,861 -0.41(-1.48%)
Dec 11, 2014 27.07 27.81 27.02 27.72 1,864,750 +0.59(+2.16%)
Dec 10, 2014 27.53 27.55 26.89 27.13 1,820,814 -0.45(-1.62%)
Dec 09, 2014 27.37 27.61 27.17 27.58 1,660,807 +0.15(+0.55%)
Dec 08, 2014 27.64 27.72 27.20 27.43 1,634,118 -0.18(-0.66%)
Dec 05, 2014 27.64 27.64 27.48 27.61 1,651,122 -0.06(-0.22%)
Dec 04, 2014 27.99 27.99 27.56 27.67 1,600,460 -0.40(-1.42%)
Dec 03, 2014 27.96 28.11 27.70 28.07 1,292,440 +0.08(+0.28%)
Dec 02, 2014 28.31 28.47 27.82 27.99 2,286,071 -0.41(-1.43%)
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.