Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 30.02 30.11 29.87 29.92 5,558,295 -0.27(-0.88%)
Feb 26, 2015 30.12 30.27 30.09 30.18 5,304,511 +0.08(+0.25%)
Feb 25, 2015 30.11 30.21 30.00 30.11 7,731,129 +0.01(+0.04%)
Feb 24, 2015 29.91 30.15 29.80 30.09 7,116,927 +0.26(+0.87%)
Feb 23, 2015 29.74 29.96 29.68 29.84 3,830,033 -0.04(-0.13%)
Feb 20, 2015 29.63 29.87 29.52 29.87 3,625,136 +0.20(+0.68%)
Feb 19, 2015 29.74 29.82 29.47 29.67 4,284,328 -0.17(-0.57%)
Feb 18, 2015 29.74 29.89 29.70 29.84 5,182,713 +0.18(+0.61%)
Feb 17, 2015 29.42 29.75 29.32 29.66 6,281,647 -0.14(-0.48%)
Feb 13, 2015 29.53 29.81 29.81 29.81 9,665,820 +1.24(+4.33%)
Feb 12, 2015 28.51 28.61 28.33 28.57 5,785,946 -0.16(-0.56%)
Feb 11, 2015 28.69 28.77 28.62 28.73 4,034,787 -0.02(-0.09%)
Feb 10, 2015 28.68 28.79 28.68 28.75 6,070,360 -0.09(-0.30%)
Feb 09, 2015 28.69 28.91 28.62 28.84 9,263,608 +0.24(+0.85%)
Feb 06, 2015 28.98 28.98 28.52 28.60 9,659,230 +0.03(+0.11%)
Feb 05, 2015 28.50 28.61 28.31 28.57 8,210,460 +0.62(+2.22%)
Feb 04, 2015 27.52 28.06 27.66 27.95 9,448,326 +0.43(+1.56%)
Feb 03, 2015 27.53 27.54 27.31 27.52 7,853,489 +0.19(+0.68%)
Feb 02, 2015 27.42 27.43 27.18 27.33 5,863,454 -0.02(-0.09%)
Jan 30, 2015 27.74 27.74 27.36 27.36 4,913,106 -0.72(-2.57%)
Jan 29, 2015 28.20 28.20 27.82 28.08 5,058,274 +0.11(+0.38%)
Jan 28, 2015 28.26 28.33 27.94 27.97 5,811,207 -0.11(-0.38%)
Jan 27, 2015 28.18 28.21 27.98 28.08 6,360,399 -0.02(-0.07%)
Jan 26, 2015 27.98 28.21 27.88 28.10 5,440,183 +0.11(+0.40%)
Jan 23, 2015 27.90 28.13 27.83 27.98 4,990,794 +0.03(+0.11%)
Jan 22, 2015 27.88 28.13 27.83 27.95 7,690,784 +0.16(+0.56%)
Jan 21, 2015 27.42 27.84 27.33 27.80 8,105,385 +0.34(+1.25%)
Jan 20, 2015 27.46 27.50 27.16 27.46 6,976,594 +0.29(+1.05%)
Jan 16, 2015 26.86 27.18 26.80 27.17 5,025,063 +0.49(+1.84%)
Jan 15, 2015 26.64 26.81 26.45 26.68 6,386,035 +0.04(+0.14%)
Jan 14, 2015 26.40 26.66 26.39 26.64 5,535,638 -0.04(-0.14%)
Jan 13, 2015 27.00 27.09 26.54 26.68 5,171,933 -0.01(-0.05%)
Jan 12, 2015 26.76 26.83 26.41 26.69 7,570,942 +0.08(+0.30%)
Jan 09, 2015 26.73 26.78 26.50 26.61 5,359,144 -0.24(-0.90%)
Jan 08, 2015 26.66 26.94 26.60 26.85 8,516,050 +0.67(+2.56%)
Jan 07, 2015 25.96 26.27 25.86 26.18 9,692,063 +0.27(+1.03%)
Jan 06, 2015 25.94 26.16 25.65 25.91 10,364,834 -0.14(-0.55%)
Jan 05, 2015 25.88 26.12 25.75 26.06 11,743,243 -0.29(-1.09%)
Jan 02, 2015 26.55 26.67 26.33 26.34 5,012,801 -0.23(-0.87%)
Dec 31, 2014 26.68 26.57 26.57 26.57 4,198,950 -0.03(-0.12%)
Dec 30, 2014 26.62 26.73 26.52 26.60 5,257,866 -0.26(-0.97%)
Dec 29, 2014 27.01 27.05 26.84 26.86 4,747,013 +0.04(+0.14%)
Dec 26, 2014 26.72 26.91 26.67 26.83 3,193,463 +0.19(+0.70%)
Dec 24, 2014 26.58 26.64 26.64 26.64 2,150,301 +0.07(+0.26%)
Dec 23, 2014 26.91 26.93 26.50 26.57 7,577,395 -0.44(-1.61%)
Dec 22, 2014 27.20 27.21 26.89 27.01 6,962,123 +0.06(+0.21%)
Dec 19, 2014 26.78 27.09 26.72 26.95 5,646,394 +0.04(+0.14%)
Dec 18, 2014 26.65 26.93 26.52 26.91 8,900,756 +0.78(+2.97%)
Dec 17, 2014 26.06 26.30 25.94 26.14 6,645,164 +0.07(+0.29%)
Dec 16, 2014 25.78 26.36 25.73 26.06 9,433,322 +0.39(+1.50%)
Dec 15, 2014 26.34 26.44 25.67 25.68 8,717,352 -0.70(-2.64%)
Dec 12, 2014 26.94 27.17 26.37 26.37 7,872,317 -0.58(-2.15%)
Dec 11, 2014 26.99 27.30 26.90 26.95 7,523,265 -0.09(-0.32%)
Dec 10, 2014 26.90 27.09 26.86 27.04 22,087,160 -0.39(-1.41%)
Dec 09, 2014 27.90 27.93 27.29 27.42 12,869,759 -0.90(-3.18%)
Dec 08, 2014 28.51 28.56 28.29 28.33 4,515,878 -0.30(-1.04%)
Dec 05, 2014 28.54 28.67 28.44 28.62 3,919,645 +0.09(+0.33%)
Dec 04, 2014 28.68 28.79 28.49 28.53 4,830,393 -0.51(-1.76%)
Dec 03, 2014 29.06 29.15 28.96 29.04 3,834,244 -0.27(-0.91%)
Dec 02, 2014 29.20 29.33 29.14 29.31 3,791,296 +0.14(+0.47%)
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.