Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 31.07 31.21 30.65 30.71 259,447,232 -0.47(-1.50%)
Feb 26, 2015 30.78 31.28 30.26 31.17 381,565,312 +0.39(+1.26%)
Feb 25, 2015 31.45 31.46 30.63 30.78 312,241,696 -0.81(-2.56%)
Feb 24, 2015 31.78 31.92 31.35 31.59 289,284,640 -0.20(-0.62%)
Feb 23, 2015 31.08 31.79 30.99 31.79 307,279,808 +0.84(+2.71%)
Feb 20, 2015 30.74 30.95 30.61 30.95 204,782,112 +0.25(+0.81%)
Feb 19, 2015 30.71 30.84 30.67 30.70 156,099,136 -0.06(-0.21%)
Feb 18, 2015 30.51 30.78 30.46 30.77 187,506,288 +0.21(+0.69%)
Feb 17, 2015 30.47 30.81 30.34 30.55 263,803,392 +0.18(+0.59%)
Feb 13, 2015 30.42 30.38 30.38 30.38 227,054,848 +0.15(+0.49%)
Feb 12, 2015 30.13 30.47 30.01 30.23 311,320,640 +0.38(+1.27%)
Feb 11, 2015 29.35 29.86 29.28 29.85 306,965,280 +0.68(+2.34%)
Feb 10, 2015 28.72 29.20 28.72 29.17 258,961,424 +0.55(+1.92%)
Feb 09, 2015 28.34 28.64 28.31 28.62 162,456,608 +0.19(+0.66%)
Feb 06, 2015 28.69 28.74 28.31 28.43 182,852,144 -0.24(-0.84%)
Feb 05, 2015 28.69 28.74 28.50 28.67 176,580,736 +0.12(+0.42%)
Feb 04, 2015 28.30 28.78 28.25 28.55 293,229,344 +0.22(+0.77%)
Feb 03, 2015 28.30 28.44 28.08 28.33 217,228,368 +0.00(+0.02%)
Feb 02, 2015 28.19 28.46 27.72 28.33 262,132,496 +0.35(+1.25%)
Jan 30, 2015 28.27 28.38 27.90 27.98 350,704,672 -0.42(-1.46%)
Jan 29, 2015 27.78 28.46 27.61 28.39 352,915,520 +0.86(+3.11%)
Jan 28, 2015 28.09 28.21 27.54 27.54 612,727,360 +1.47(+5.65%)
Jan 27, 2015 26.84 26.86 26.04 26.06 393,622,272 -0.95(-3.50%)
Jan 26, 2015 27.16 27.31 26.94 27.01 232,506,448 +0.03(+0.11%)
Jan 23, 2015 26.82 27.16 26.63 26.98 194,582,880 +0.14(+0.52%)
Jan 22, 2015 26.33 26.86 26.20 26.84 225,095,472 +0.68(+2.60%)
Jan 21, 2015 26.02 26.52 25.85 26.16 203,237,856 +0.20(+0.76%)
Jan 20, 2015 25.75 26.02 25.43 25.96 208,516,400 +0.65(+2.58%)
Jan 16, 2015 25.56 25.69 25.12 25.31 328,793,888 -0.20(-0.78%)
Jan 15, 2015 26.27 26.28 25.47 25.51 250,752,144 -0.71(-2.71%)
Jan 14, 2015 26.04 26.38 25.91 26.22 204,306,768 -0.10(-0.38%)
Jan 13, 2015 26.61 26.94 26.01 26.32 280,544,416 +0.23(+0.89%)
Jan 12, 2015 26.89 26.90 25.98 26.09 207,658,624 -0.66(-2.46%)
Jan 09, 2015 26.90 27.04 26.32 26.75 224,879,952 +0.03(+0.11%)
Jan 08, 2015 26.08 26.78 25.96 26.72 248,099,616 +0.99(+3.84%)
Jan 07, 2015 25.60 25.84 25.48 25.73 167,660,704 +0.36(+1.40%)
Jan 06, 2015 25.44 25.65 24.98 25.37 275,307,232 +0.00(+0.01%)
Jan 05, 2015 25.86 25.94 25.17 25.37 268,983,136 -0.74(-2.82%)
Jan 02, 2015 26.60 26.61 25.63 26.11 222,807,424 -0.25(-0.95%)
Dec 31, 2014 26.94 26.36 26.36 26.36 173,386,896 -0.51(-1.90%)
Dec 30, 2014 27.14 27.20 26.77 26.87 125,025,760 -0.33(-1.22%)
Dec 29, 2014 27.17 27.41 27.15 27.20 115,452,408 -0.02(-0.07%)
Dec 26, 2014 26.77 27.35 26.75 27.22 141,214,768 +0.47(+1.77%)
Dec 24, 2014 26.88 26.75 26.75 26.75 60,636,880 -0.13(-0.47%)
Dec 23, 2014 27.04 27.06 26.85 26.87 108,882,216 -0.10(-0.35%)
Dec 22, 2014 26.78 27.10 26.74 26.97 189,012,512 +0.28(+1.04%)
Dec 19, 2014 26.81 27.04 26.66 26.69 370,321,376 -0.21(-0.77%)
Dec 18, 2014 26.71 26.90 26.42 26.90 246,637,824 +0.77(+2.96%)
Dec 17, 2014 25.58 26.23 25.51 26.13 223,207,120 +0.64(+2.50%)
Dec 16, 2014 25.40 26.31 25.37 25.49 254,173,216 -0.35(-1.37%)
Dec 15, 2014 26.43 26.65 25.40 25.84 281,104,384 -0.36(-1.37%)
Dec 12, 2014 26.38 26.71 26.17 26.20 234,631,568 -0.45(-1.69%)
Dec 11, 2014 26.81 27.17 26.59 26.65 173,493,248 -0.08(-0.29%)
Dec 10, 2014 27.32 27.43 26.64 26.73 186,414,864 -0.52(-1.90%)
Dec 09, 2014 26.31 27.29 26.11 27.25 251,952,416 +0.41(+1.53%)
Dec 08, 2014 27.25 27.38 26.65 26.84 241,051,712 -0.62(-2.26%)
Dec 05, 2014 27.70 27.72 27.38 27.46 160,469,776 -0.12(-0.42%)
Dec 04, 2014 27.64 27.99 27.53 27.58 176,222,928 -0.11(-0.38%)
Dec 03, 2014 27.64 27.78 27.49 27.68 180,103,616 +0.31(+1.13%)
Dec 02, 2014 27.10 27.64 26.92 27.37 248,295,184 -0.11(-0.38%)
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.