Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 26.26 26.27 25.94 25.97 31,277,730 -0.31(-1.19%)
Feb 26, 2015 26.26 26.46 26.11 26.28 33,197,624 -0.23(-0.87%)
Feb 25, 2015 26.58 26.67 26.39 26.51 31,609,128 -0.36(-1.35%)
Feb 24, 2015 26.25 26.94 26.17 26.87 37,904,424 +0.51(+1.93%)
Feb 23, 2015 26.87 26.94 26.23 26.37 32,733,474 -0.51(-1.89%)
Feb 20, 2015 26.67 27.00 26.48 26.87 26,832,386 +0.16(+0.58%)
Feb 19, 2015 26.75 26.88 26.59 26.72 14,107,317 -0.04(-0.16%)
Feb 18, 2015 27.06 27.11 26.70 26.76 25,599,454 -0.37(-1.35%)
Feb 17, 2015 26.87 27.14 26.76 27.13 24,802,532 +0.29(+1.09%)
Feb 13, 2015 26.75 26.83 26.83 26.83 23,096,476 +0.18(+0.69%)
Feb 12, 2015 26.54 26.65 26.37 26.65 25,664,718 +0.45(+1.71%)
Feb 11, 2015 26.30 26.37 26.02 26.20 23,513,050 -0.12(-0.44%)
Feb 10, 2015 25.93 26.34 25.81 26.32 25,863,332 +0.60(+2.34%)
Feb 09, 2015 25.77 25.96 25.51 25.72 36,755,688 -0.29(-1.10%)
Feb 06, 2015 26.49 26.55 25.88 26.00 37,571,288 -0.50(-1.90%)
Feb 05, 2015 26.30 26.55 26.12 26.51 26,231,510 +0.27(+1.01%)
Feb 04, 2015 26.30 26.42 26.18 26.24 32,077,186 +0.11(+0.42%)
Feb 03, 2015 26.19 26.40 25.29 26.13 46,469,836 +0.04(+0.15%)
Feb 02, 2015 25.64 26.17 25.32 26.09 49,918,292 +0.47(+1.85%)
Jan 30, 2015 26.13 26.30 25.59 25.62 49,933,988 -0.91(-3.42%)
Jan 29, 2015 26.24 26.58 25.95 26.53 38,119,940 +0.34(+1.29%)
Jan 28, 2015 26.73 26.91 26.15 26.19 45,033,564 -0.32(-1.20%)
Jan 27, 2015 26.67 26.92 26.18 26.51 75,377,120 -1.26(-4.52%)
Jan 26, 2015 28.06 28.15 27.58 27.76 39,834,920 -0.50(-1.76%)
Jan 23, 2015 28.66 28.71 28.21 28.26 35,370,652 -0.36(-1.26%)
Jan 22, 2015 28.35 28.69 28.02 28.62 41,019,216 +0.33(+1.18%)
Jan 21, 2015 27.80 28.44 27.74 28.29 35,387,520 +0.30(+1.08%)
Jan 20, 2015 27.99 28.27 27.58 27.98 46,294,312 -0.28(-0.99%)
Jan 16, 2015 28.01 28.26 28.26 28.26 81,004,264 +0.20(+0.72%)
Jan 15, 2015 28.33 28.60 27.94 28.06 60,715,748 -0.12(-0.44%)
Jan 14, 2015 28.17 28.62 27.85 28.19 44,167,840 -0.12(-0.41%)
Jan 13, 2015 28.59 29.07 28.14 28.30 40,575,512 -0.08(-0.27%)
Jan 12, 2015 28.61 28.69 28.09 28.38 37,910,808 -0.12(-0.44%)
Jan 09, 2015 28.51 28.78 28.23 28.50 29,468,636 +0.05(+0.19%)
Jan 08, 2015 28.20 28.69 28.12 28.45 40,938,668 +0.52(+1.86%)
Jan 07, 2015 27.64 27.97 27.35 27.93 35,753,820 +0.57(+2.10%)
Jan 06, 2015 27.98 28.09 27.34 27.36 39,773,284 -0.52(-1.86%)
Jan 05, 2015 28.07 28.26 27.87 27.88 42,266,420 -0.32(-1.13%)
Jan 02, 2015 28.43 28.81 28.00 28.19 30,442,412 +0.05(+0.19%)
Dec 31, 2014 28.40 28.14 28.14 28.14 26,300,122 -0.36(-1.28%)
Dec 30, 2014 28.75 28.84 28.50 28.50 19,620,430 -0.33(-1.13%)
Dec 29, 2014 29.04 29.09 28.82 28.83 15,737,579 -0.29(-0.99%)
Dec 26, 2014 29.09 29.27 29.09 29.12 18,102,710 +0.09(+0.29%)
Dec 24, 2014 29.05 29.03 29.03 29.03 15,616,213 +0.01(+0.03%)
Dec 23, 2014 29.00 29.23 28.92 29.02 28,590,256 +0.17(+0.59%)
Dec 22, 2014 28.22 28.89 28.22 28.85 37,648,700 +0.65(+2.31%)
Dec 19, 2014 28.71 28.81 28.09 28.20 99,026,296 -0.50(-1.76%)
Dec 18, 2014 28.50 28.71 28.25 28.71 41,360,276 +0.60(+2.15%)
Dec 17, 2014 27.62 28.17 27.40 28.10 40,755,852 +0.53(+1.91%)
Dec 16, 2014 27.81 28.30 27.57 27.57 40,191,212 -0.28(-1.00%)
Dec 15, 2014 28.22 28.52 27.84 27.85 39,471,316 -0.24(-0.84%)
Dec 12, 2014 28.26 28.55 28.09 28.09 37,815,100 -0.37(-1.29%)
Dec 11, 2014 28.30 28.85 28.26 28.46 32,355,684 +0.22(+0.77%)
Dec 10, 2014 28.64 28.71 28.15 28.24 35,462,308 -0.36(-1.27%)
Dec 09, 2014 28.43 28.76 28.15 28.61 36,719,552 -0.24(-0.83%)
Dec 08, 2014 29.05 29.26 28.64 28.85 36,281,916 -0.36(-1.25%)
Dec 05, 2014 29.13 29.39 29.09 29.21 26,472,932 +0.16(+0.56%)
Dec 04, 2014 29.00 29.05 28.72 29.05 30,172,432 +0.02(+0.08%)
Dec 03, 2014 29.22 29.38 29.01 29.02 39,534,644 -0.13(-0.45%)
Dec 02, 2014 28.83 29.16 28.83 29.16 36,570,944 +0.33(+1.16%)
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.