Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 28.92 29.05 28.77 28.85 2,748,881 -0.09(-0.30%)
Feb 26, 2015 28.99 29.11 28.85 28.94 2,177,272 +0.02(+0.06%)
Feb 25, 2015 29.16 29.22 28.83 28.92 1,454,261 -0.24(-0.82%)
Feb 24, 2015 28.91 29.23 28.71 29.16 1,541,084 +0.25(+0.87%)
Feb 23, 2015 28.99 29.09 28.77 28.91 1,040,903 -0.11(-0.39%)
Feb 20, 2015 28.91 29.03 28.73 29.02 1,781,061 +0.07(+0.23%)
Feb 19, 2015 28.93 29.07 28.81 28.96 1,303,610 -0.08(-0.29%)
Feb 18, 2015 28.80 29.16 28.74 29.04 1,875,482 -0.07(-0.23%)
Feb 17, 2015 28.91 29.26 28.81 29.11 2,039,457 +0.05(+0.17%)
Feb 13, 2015 28.93 29.06 29.06 29.06 2,254,081 +0.30(+1.03%)
Feb 12, 2015 28.88 29.29 28.61 28.76 3,445,932 +0.09(+0.30%)
Feb 11, 2015 28.65 28.82 28.55 28.68 2,426,185 +0.07(+0.23%)
Feb 10, 2015 28.33 28.63 28.03 28.61 1,436,288 +0.54(+1.93%)
Feb 09, 2015 28.12 28.33 27.94 28.07 1,514,703 -0.20(-0.72%)
Feb 06, 2015 28.41 28.67 28.25 28.27 1,601,121 -0.15(-0.51%)
Feb 05, 2015 28.34 28.48 28.21 28.42 1,564,400 +0.22(+0.77%)
Feb 04, 2015 28.33 28.38 28.04 28.20 1,460,186 -0.11(-0.38%)
Feb 03, 2015 27.41 28.40 27.41 28.31 2,664,585 +0.74(+2.69%)
Feb 02, 2015 27.60 27.68 27.07 27.57 2,905,630 +0.03(+0.12%)
Jan 30, 2015 28.00 28.13 27.53 27.54 4,104,849 -0.63(-2.25%)
Jan 29, 2015 28.10 28.42 27.88 28.17 1,815,563 +0.10(+0.36%)
Jan 28, 2015 28.23 28.52 27.82 28.07 2,056,456 -0.02(-0.09%)
Jan 27, 2015 27.79 28.23 27.72 28.09 2,450,918 -0.13(-0.47%)
Jan 26, 2015 27.64 28.34 27.49 28.23 3,448,589 +0.13(+0.47%)
Jan 23, 2015 28.16 28.45 27.57 28.09 8,490,082 +0.62(+2.27%)
Jan 22, 2015 27.21 27.55 26.79 27.47 5,018,978 +0.12(+0.43%)
Jan 21, 2015 26.94 27.36 26.82 27.35 2,152,872 +0.47(+1.73%)
Jan 20, 2015 26.75 26.94 26.57 26.89 2,535,958 +0.25(+0.92%)
Jan 16, 2015 26.36 26.67 26.31 26.64 2,266,923 +0.27(+1.03%)
Jan 15, 2015 26.94 27.21 26.31 26.37 2,988,551 -0.47(-1.74%)
Jan 14, 2015 27.40 27.49 26.59 26.84 5,829,708 -0.08(-0.31%)
Jan 13, 2015 27.46 27.81 26.71 26.92 4,210,417 -0.34(-1.25%)
Jan 12, 2015 27.39 27.53 27.01 27.26 3,458,111 -0.19(-0.70%)
Jan 09, 2015 27.08 27.58 26.94 27.45 3,223,795 +0.42(+1.57%)
Jan 08, 2015 26.47 27.13 26.42 27.03 3,365,037 +0.62(+2.33%)
Jan 07, 2015 26.11 26.57 25.81 26.41 3,036,227 +0.60(+2.32%)
Jan 06, 2015 25.96 26.01 25.56 25.81 3,775,917 -0.11(-0.43%)
Jan 05, 2015 26.43 26.46 25.88 25.93 3,164,598 -0.40(-1.53%)
Jan 02, 2015 26.61 26.74 25.99 26.33 1,905,159 -0.19(-0.72%)
Dec 31, 2014 26.16 26.52 26.52 26.52 3,931,093 +0.51(+1.97%)
Dec 30, 2014 26.06 26.25 25.96 26.01 2,427,015 -0.17(-0.65%)
Dec 29, 2014 26.32 26.45 26.13 26.18 2,090,295 -0.15(-0.58%)
Dec 26, 2014 26.63 26.76 26.21 26.33 1,982,263 -0.27(-1.02%)
Dec 24, 2014 26.45 26.60 26.60 26.60 1,179,976 +0.26(+0.98%)
Dec 23, 2014 26.58 26.63 26.31 26.35 2,819,132 -0.05(-0.19%)
Dec 22, 2014 25.95 26.40 25.91 26.40 2,426,887 +0.50(+1.93%)
Dec 19, 2014 25.60 26.00 25.45 25.90 13,377,606 -0.07(-0.26%)
Dec 18, 2014 25.90 26.03 25.65 25.96 2,938,381 +0.34(+1.33%)
Dec 17, 2014 25.35 25.69 25.13 25.62 3,002,335 +0.26(+1.02%)
Dec 16, 2014 25.47 25.95 25.18 25.36 3,275,063 -0.13(-0.52%)
Dec 15, 2014 25.63 25.95 25.37 25.50 3,870,401 +0.01(+0.05%)
Dec 12, 2014 25.40 25.65 25.32 25.48 3,711,061 -0.14(-0.54%)
Dec 11, 2014 25.76 25.99 25.55 25.62 2,178,556 +0.12(+0.47%)
Dec 10, 2014 25.67 25.85 25.37 25.50 2,273,741 -0.33(-1.27%)
Dec 09, 2014 25.63 25.94 25.48 25.83 2,062,361 -0.06(-0.22%)
Dec 08, 2014 26.05 26.26 25.64 25.89 3,449,537 -0.21(-0.80%)
Dec 05, 2014 25.83 26.20 25.75 26.10 3,809,319 +0.22(+0.84%)
Dec 04, 2014 25.93 25.94 25.32 25.88 5,105,000 +0.15(+0.58%)
Dec 03, 2014 24.85 25.98 24.84 25.73 6,218,821 +0.96(+3.86%)
Dec 02, 2014 24.32 24.89 24.04 24.77 4,358,647 +0.52(+2.16%)
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.