Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 26.77 27.04 26.39 26.75 7,693,703 +0.09(+0.35%)
Feb 26, 2015 27.44 27.44 26.05 26.66 8,059,266 -0.93(-3.38%)
Feb 25, 2015 26.21 27.68 26.20 27.59 9,289,209 +1.39(+5.32%)
Feb 24, 2015 25.60 26.31 25.26 26.20 7,229,981 +0.76(+2.97%)
Feb 23, 2015 25.50 25.97 25.20 25.44 6,923,038 -0.44(-1.71%)
Feb 20, 2015 25.49 26.64 25.45 25.88 7,614,306 +0.32(+1.26%)
Feb 19, 2015 24.74 25.69 24.72 25.56 6,626,663 +0.18(+0.69%)
Feb 18, 2015 25.62 25.99 25.33 25.38 6,879,570 -0.52(-1.99%)
Feb 17, 2015 25.75 26.00 25.56 25.90 4,259,305 -0.02(-0.07%)
Feb 13, 2015 26.05 25.92 25.92 25.92 4,457,199 +0.17(+0.64%)
Feb 12, 2015 26.34 26.47 25.63 25.75 7,033,767 -0.16(-0.61%)
Feb 11, 2015 25.59 26.44 25.50 25.91 7,845,533 -0.06(-0.25%)
Feb 10, 2015 25.14 26.26 24.73 25.97 11,930,164 +0.87(+3.45%)
Feb 09, 2015 24.88 25.46 24.88 25.11 6,756,743 +0.36(+1.45%)
Feb 06, 2015 24.78 25.16 24.63 24.75 6,598,122 +0.16(+0.64%)
Feb 05, 2015 24.77 25.02 24.40 24.59 7,678,482 +0.03(+0.11%)
Feb 04, 2015 25.00 25.01 24.41 24.56 10,868,068 -0.81(-3.20%)
Feb 03, 2015 25.55 25.62 24.95 25.38 11,553,087 +0.14(+0.55%)
Feb 02, 2015 24.78 25.26 24.49 25.24 6,208,801 +0.79(+3.25%)
Jan 30, 2015 24.25 24.80 24.07 24.44 7,772,775 -0.07(-0.30%)
Jan 29, 2015 25.10 25.18 24.28 24.52 8,796,758 -0.45(-1.81%)
Jan 28, 2015 25.73 25.85 23.99 24.97 19,180,088 -1.28(-4.88%)
Jan 27, 2015 26.33 26.71 26.12 26.25 5,902,723 -0.21(-0.80%)
Jan 26, 2015 26.26 26.64 26.21 26.46 4,913,439 +0.21(+0.81%)
Jan 23, 2015 26.51 26.95 26.22 26.25 6,524,910 -0.09(-0.35%)
Jan 22, 2015 26.81 26.81 25.69 26.34 9,730,529 -0.41(-1.52%)
Jan 21, 2015 26.86 27.04 26.50 26.75 7,483,502 +0.18(+0.69%)
Jan 20, 2015 26.50 26.63 25.87 26.56 6,151,867 -0.20(-0.76%)
Jan 16, 2015 26.59 26.81 26.04 26.77 9,400,849 +0.24(+0.90%)
Jan 15, 2015 27.20 27.74 26.39 26.53 7,301,023 -0.67(-2.47%)
Jan 14, 2015 27.25 27.59 26.58 27.20 8,934,888 -0.14(-0.51%)
Jan 13, 2015 27.28 27.56 26.73 27.34 8,406,826 +0.28(+1.02%)
Jan 12, 2015 27.22 27.50 26.91 27.06 6,873,146 -0.64(-2.30%)
Jan 09, 2015 26.58 28.01 26.58 27.70 10,003,862 +1.10(+4.12%)
Jan 08, 2015 26.07 26.63 25.69 26.60 7,245,648 +0.53(+2.01%)
Jan 07, 2015 26.26 26.35 25.73 26.08 5,862,584 +0.22(+0.86%)
Jan 06, 2015 26.10 26.47 25.37 25.86 8,679,836 -0.37(-1.41%)
Jan 05, 2015 27.23 27.58 26.20 26.22 7,991,874 -1.52(-5.48%)
Jan 02, 2015 27.16 28.00 27.11 27.74 4,434,511 +0.45(+1.66%)
Dec 31, 2014 27.13 27.29 27.29 27.29 4,210,589 -0.15(-0.54%)
Dec 30, 2014 27.37 27.67 26.90 27.44 4,429,841 -0.08(-0.30%)
Dec 29, 2014 27.75 28.02 27.25 27.52 7,598,694 -0.02(-0.07%)
Dec 26, 2014 28.09 28.33 27.48 27.54 4,876,425 -0.30(-1.09%)
Dec 24, 2014 28.07 27.85 27.85 27.85 4,511,105 -0.36(-1.27%)
Dec 23, 2014 28.33 28.68 27.88 28.21 7,920,418 +0.06(+0.23%)
Dec 22, 2014 28.46 28.88 27.74 28.14 8,010,759 -1.15(-3.93%)
Dec 19, 2014 30.07 30.32 28.32 29.29 12,813,203 -0.61(-2.03%)
Dec 18, 2014 30.26 30.49 28.77 29.90 9,604,540 +0.72(+2.46%)
Dec 17, 2014 28.12 29.59 27.98 29.18 9,256,014 +1.33(+4.76%)
Dec 16, 2014 27.06 28.96 27.02 27.86 8,338,224 +0.39(+1.41%)
Dec 15, 2014 27.86 28.26 27.45 27.47 7,030,828 -0.27(-0.96%)
Dec 12, 2014 26.78 28.08 26.77 27.74 8,235,933 +0.52(+1.90%)
Dec 11, 2014 27.11 27.65 27.03 27.22 6,167,288 +0.02(+0.07%)
Dec 10, 2014 27.51 27.54 26.92 27.20 7,621,435 -0.78(-2.80%)
Dec 09, 2014 27.34 28.40 27.33 27.98 6,732,403 +0.19(+0.70%)
Dec 08, 2014 27.89 28.21 27.53 27.79 8,145,188 -0.61(-2.14%)
Dec 05, 2014 28.72 28.80 27.86 28.40 6,465,345 -0.27(-0.93%)
Dec 04, 2014 28.64 29.20 28.39 28.67 7,326,164 -0.24(-0.83%)
Dec 03, 2014 29.39 29.63 28.71 28.91 6,509,107 -0.06(-0.19%)
Dec 02, 2014 30.33 30.70 28.86 28.96 12,058,783 -1.64(-5.36%)
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.