Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 29.70 29.74 29.26 29.41 866,692 -0.33(-1.11%)
Feb 26, 2015 29.73 29.97 29.54 29.74 1,264,454 +0.00(+0.00%)
Feb 25, 2015 30.15 30.37 29.53 29.74 1,615,377 -0.44(-1.46%)
Feb 24, 2015 29.85 30.12 29.55 30.18 1,496,069 +0.28(+0.94%)
Feb 23, 2015 29.85 29.98 29.50 29.90 1,293,941 -0.05(-0.17%)
Feb 20, 2015 29.60 29.99 29.23 29.95 1,304,207 +0.23(+0.77%)
Feb 19, 2015 29.75 29.93 29.60 29.72 1,374,788 +0.01(+0.03%)
Feb 18, 2015 29.86 30.15 29.42 29.71 2,370,018 -0.15(-0.50%)
Feb 17, 2015 28.59 29.94 28.46 29.86 4,288,999 +1.15(+4.01%)
Feb 13, 2015 28.44 28.71 28.71 28.71 1,334,800 +0.21(+0.74%)
Feb 12, 2015 27.51 28.52 27.34 28.50 2,723,645 +1.13(+4.13%)
Feb 11, 2015 27.20 28.24 26.20 27.37 5,503,056 -0.20(-0.73%)
Feb 10, 2015 27.22 27.78 27.10 27.57 3,263,562 +0.56(+2.07%)
Feb 09, 2015 26.46 27.23 26.29 27.01 2,698,166 +0.45(+1.69%)
Feb 06, 2015 26.54 26.88 26.34 26.56 2,353,480 +0.02(+0.08%)
Feb 05, 2015 26.79 26.96 26.48 26.54 1,486,015 -0.08(-0.30%)
Feb 04, 2015 26.47 26.89 26.42 26.62 1,191,171 -0.01(-0.04%)
Feb 03, 2015 25.82 26.65 25.76 26.63 1,682,402 +0.94(+3.66%)
Feb 02, 2015 25.49 25.71 25.01 25.69 1,389,395 +0.29(+1.14%)
Jan 30, 2015 25.15 25.85 24.83 25.40 1,793,053 +0.00(+0.00%)
Jan 29, 2015 26.10 26.13 25.35 25.40 2,508,227 -0.65(-2.50%)
Jan 28, 2015 26.56 26.60 26.00 26.05 1,292,410 -0.17(-0.65%)
Jan 27, 2015 26.68 26.78 26.10 26.22 1,509,481 -0.92(-3.39%)
Jan 26, 2015 26.44 27.15 26.20 27.14 1,072,573 +0.64(+2.42%)
Jan 23, 2015 27.22 27.22 26.48 26.50 1,027,371 -0.60(-2.21%)
Jan 22, 2015 26.77 27.20 26.63 27.10 1,080,983 +0.45(+1.69%)
Jan 21, 2015 26.17 26.66 26.04 26.65 2,585,022 +0.46(+1.76%)
Jan 20, 2015 26.02 26.34 25.60 26.19 1,966,199 +0.29(+1.12%)
Jan 16, 2015 25.91 26.35 25.65 25.90 2,975,291 -0.10(-0.38%)
Jan 15, 2015 26.82 27.03 25.98 26.00 2,142,252 -0.75(-2.80%)
Jan 14, 2015 26.86 27.08 26.33 26.75 2,994,037 -0.40(-1.47%)
Jan 13, 2015 27.75 28.15 26.95 27.15 2,365,936 -0.38(-1.38%)
Jan 12, 2015 28.14 28.25 27.36 27.53 1,488,261 -0.64(-2.27%)
Jan 09, 2015 28.49 28.68 28.00 28.17 837,364 -0.33(-1.16%)
Jan 08, 2015 28.33 28.87 28.22 28.50 1,527,884 +0.41(+1.46%)
Jan 07, 2015 27.91 28.28 27.67 28.09 1,279,691 +0.42(+1.52%)
Jan 06, 2015 28.28 28.33 27.31 27.67 1,818,888 -0.48(-1.71%)
Jan 05, 2015 28.96 29.13 28.00 28.15 1,603,021 -1.07(-3.66%)
Jan 02, 2015 29.34 29.46 28.86 29.22 1,858,170 +0.08(+0.27%)
Dec 31, 2014 29.41 29.14 29.14 29.14 1,033,000 -0.14(-0.48%)
Dec 30, 2014 29.34 29.55 29.25 29.28 1,414,668 -0.33(-1.11%)
Dec 29, 2014 29.72 29.99 29.61 29.61 725,364 -0.12(-0.40%)
Dec 26, 2014 29.71 29.92 29.51 29.73 869,850 +0.14(+0.47%)
Dec 24, 2014 29.59 29.59 29.59 29.59 614,800 +0.05(+0.17%)
Dec 23, 2014 29.29 29.64 29.22 29.54 2,429,906 +0.51(+1.76%)
Dec 22, 2014 28.74 29.07 28.65 29.03 2,147,607 +0.38(+1.33%)
Dec 19, 2014 28.05 29.07 28.02 28.65 3,337,970 +0.56(+1.99%)
Dec 18, 2014 27.46 28.12 27.31 28.09 2,176,288 +1.12(+4.15%)
Dec 17, 2014 26.89 27.14 26.63 26.97 3,032,978 +0.22(+0.82%)
Dec 16, 2014 27.10 27.50 26.50 26.75 2,136,433 -0.43(-1.58%)
Dec 15, 2014 27.79 28.00 27.18 27.18 3,888,130 -0.34(-1.24%)
Dec 12, 2014 27.73 28.05 27.48 27.52 987,019 -0.53(-1.89%)
Dec 11, 2014 28.06 28.73 27.90 28.05 1,306,278 +0.20(+0.72%)
Dec 10, 2014 28.26 28.45 27.70 27.85 2,555,652 -0.45(-1.59%)
Dec 09, 2014 27.95 28.60 27.56 28.30 2,819,183 +0.08(+0.28%)
Dec 08, 2014 29.05 29.19 28.20 28.22 1,576,674 -0.93(-3.19%)
Dec 05, 2014 28.98 29.34 28.88 29.15 1,571,569 +0.29(+1.00%)
Dec 04, 2014 29.22 29.24 28.69 28.86 2,816,735 -0.38(-1.30%)
Dec 03, 2014 29.16 29.47 29.03 29.24 1,993,592 +0.10(+0.34%)
Dec 02, 2014 28.95 29.32 28.64 29.14 1,599,854 +0.23(+0.80%)
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.