Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 28.78 29.11 28.60 29.01 4,992,217 +0.27(+0.94%)
Feb 26, 2015 29.06 29.15 28.60 28.74 4,261,532 -0.38(-1.30%)
Feb 25, 2015 29.11 29.43 29.07 29.12 3,397,636 +0.02(+0.07%)
Feb 24, 2015 29.62 29.68 28.99 29.10 4,706,214 -0.69(-2.32%)
Feb 23, 2015 29.59 29.83 29.47 29.79 4,000,171 +0.25(+0.85%)
Feb 20, 2015 28.95 29.58 28.93 29.54 5,215,591 +0.52(+1.79%)
Feb 19, 2015 29.53 29.66 28.94 29.02 3,721,076 -0.66(-2.22%)
Feb 18, 2015 29.42 29.85 29.01 29.68 5,556,095 +0.31(+1.06%)
Feb 17, 2015 29.23 29.60 29.07 29.37 4,619,836 +0.12(+0.41%)
Feb 13, 2015 29.50 29.25 29.25 29.25 4,791,600 -0.28(-0.95%)
Feb 12, 2015 29.42 29.59 29.23 29.53 6,217,994 +0.13(+0.44%)
Feb 11, 2015 29.58 29.76 29.25 29.40 3,657,491 -0.10(-0.34%)
Feb 10, 2015 29.53 29.69 29.20 29.50 6,338,806 +0.00(+0.00%)
Feb 09, 2015 29.66 29.91 29.41 29.50 4,396,004 -0.21(-0.71%)
Feb 06, 2015 30.53 30.59 29.54 29.71 4,822,391 -0.89(-2.91%)
Feb 05, 2015 30.69 30.76 30.54 30.60 5,403,321 +0.07(+0.23%)
Feb 04, 2015 30.41 30.71 30.22 30.53 4,829,585 +0.00(+0.00%)
Feb 03, 2015 30.34 30.55 30.09 30.53 9,210,370 +0.61(+2.04%)
Feb 02, 2015 30.17 30.26 29.38 29.92 7,669,424 -0.26(-0.86%)
Jan 30, 2015 30.78 30.93 30.18 30.18 6,819,496 -0.76(-2.46%)
Jan 29, 2015 31.10 31.44 30.63 30.94 4,513,314 -0.27(-0.87%)
Jan 28, 2015 31.41 31.70 31.19 31.21 3,644,976 -0.13(-0.41%)
Jan 27, 2015 31.31 31.54 31.18 31.34 2,169,726 -0.12(-0.38%)
Jan 26, 2015 30.99 31.47 30.89 31.46 2,490,183 +0.41(+1.32%)
Jan 23, 2015 31.25 31.30 30.97 31.05 2,180,941 -0.16(-0.51%)
Jan 22, 2015 30.52 31.28 30.33 31.21 5,015,344 +0.84(+2.77%)
Jan 21, 2015 30.22 30.43 30.10 30.37 3,299,442 +0.07(+0.23%)
Jan 20, 2015 30.63 30.78 30.20 30.30 4,802,587 -0.13(-0.43%)
Jan 16, 2015 30.35 30.48 30.23 30.43 5,711,255 +0.06(+0.20%)
Jan 15, 2015 30.53 30.66 30.31 30.37 4,826,019 -0.11(-0.36%)
Jan 14, 2015 30.00 30.51 29.96 30.48 5,828,132 +0.28(+0.93%)
Jan 13, 2015 30.54 30.57 30.02 30.20 3,635,472 -0.19(-0.63%)
Jan 12, 2015 30.17 30.41 30.17 30.39 2,783,641 +0.21(+0.70%)
Jan 09, 2015 30.14 30.34 29.83 30.18 2,722,389 +0.10(+0.33%)
Jan 08, 2015 30.02 30.17 29.74 30.08 3,735,032 +0.27(+0.91%)
Jan 07, 2015 29.32 29.98 29.12 29.81 3,503,587 +0.66(+2.26%)
Jan 06, 2015 28.85 29.32 28.84 29.15 3,841,472 +0.41(+1.43%)
Jan 05, 2015 28.46 28.84 28.38 28.74 2,849,530 +0.19(+0.67%)
Jan 02, 2015 28.30 28.57 28.11 28.55 2,475,656 +0.42(+1.49%)
Dec 31, 2014 28.65 28.13 28.13 28.13 3,016,800 -0.39(-1.37%)
Dec 30, 2014 28.67 28.80 28.47 28.52 2,027,724 -0.14(-0.49%)
Dec 29, 2014 28.47 28.76 28.44 28.66 1,888,178 +0.14(+0.49%)
Dec 26, 2014 28.45 28.61 28.41 28.52 1,035,889 +0.18(+0.64%)
Dec 24, 2014 28.45 28.34 28.34 28.34 1,142,100 -0.09(-0.32%)
Dec 23, 2014 28.54 28.67 28.38 28.43 2,394,719 +0.04(+0.14%)
Dec 22, 2014 28.19 28.48 28.19 28.39 4,101,207 +0.23(+0.82%)
Dec 19, 2014 28.12 28.41 28.09 28.16 5,457,107 +0.00(+0.00%)
Dec 18, 2014 28.10 28.16 27.78 28.16 3,418,018 +0.30(+1.08%)
Dec 17, 2014 27.12 27.92 27.09 27.86 6,200,631 +0.85(+3.15%)
Dec 16, 2014 27.02 27.19 26.76 27.01 5,006,480 -0.11(-0.41%)
Dec 15, 2014 27.21 27.28 26.88 27.12 4,182,006 -0.03(-0.11%)
Dec 12, 2014 27.14 27.40 27.06 27.15 5,379,305 -0.05(-0.18%)
Dec 11, 2014 27.21 27.39 27.09 27.20 3,878,308 -0.10(-0.37%)
Dec 10, 2014 27.46 27.49 27.14 27.30 3,483,948 -0.14(-0.51%)
Dec 09, 2014 27.20 27.58 27.11 27.44 2,906,870 +0.06(+0.22%)
Dec 08, 2014 27.33 27.57 27.24 27.38 4,253,430 +0.10(+0.37%)
Dec 05, 2014 27.09 27.30 26.97 27.28 4,074,079 +0.15(+0.55%)
Dec 04, 2014 27.12 27.15 26.91 27.13 3,725,094 +0.03(+0.11%)
Dec 03, 2014 27.26 27.31 27.01 27.10 3,216,361 -0.20(-0.73%)
Dec 02, 2014 26.84 27.31 26.68 27.30 5,067,786 +0.46(+1.71%)
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.