Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 29.95 30.26 29.54 30.18 5,879,644 +0.44(+1.46%)
Feb 26, 2015 30.34 30.49 29.71 29.75 6,221,807 -0.59(-1.96%)
Feb 25, 2015 30.34 30.62 30.13 30.34 5,089,971 +0.03(+0.10%)
Feb 24, 2015 30.81 30.93 30.06 30.31 5,560,099 -0.58(-1.87%)
Feb 23, 2015 31.18 31.25 30.57 30.89 5,054,026 -0.23(-0.74%)
Feb 20, 2015 31.02 31.18 30.68 31.12 5,455,216 +0.12(+0.38%)
Feb 19, 2015 30.99 31.27 30.89 31.00 3,855,472 +0.01(+0.03%)
Feb 18, 2015 31.07 31.07 30.60 30.99 4,194,431 -0.13(-0.41%)
Feb 17, 2015 30.95 31.17 30.71 31.12 3,450,403 +0.13(+0.43%)
Feb 13, 2015 30.92 30.99 30.99 30.99 6,069,514 -0.06(-0.20%)
Feb 12, 2015 30.30 31.08 30.24 31.05 8,103,320 +0.74(+2.46%)
Feb 11, 2015 29.99 30.40 29.91 30.30 6,231,448 +0.14(+0.47%)
Feb 10, 2015 29.54 30.31 29.41 30.16 7,244,539 +0.79(+2.70%)
Feb 09, 2015 29.35 29.57 28.97 29.37 5,153,876 -0.23(-0.78%)
Feb 06, 2015 29.05 29.75 28.97 29.60 10,255,944 +1.01(+3.52%)
Feb 05, 2015 28.65 28.83 28.23 28.59 5,189,775 -0.09(-0.33%)
Feb 04, 2015 28.25 28.73 28.25 28.69 6,394,747 +0.21(+0.72%)
Feb 03, 2015 27.90 28.52 27.60 28.48 7,743,837 +0.78(+2.80%)
Feb 02, 2015 27.84 28.20 27.04 27.71 10,283,387 -0.18(-0.65%)
Jan 30, 2015 28.50 28.79 27.74 27.89 9,185,507 -0.71(-2.47%)
Jan 29, 2015 27.97 28.70 27.82 28.59 5,796,041 +0.76(+2.73%)
Jan 28, 2015 28.24 28.58 27.83 27.83 6,863,713 -0.21(-0.76%)
Jan 27, 2015 27.93 28.28 27.78 28.05 4,772,778 -0.34(-1.20%)
Jan 26, 2015 27.74 28.43 27.61 28.39 5,743,996 +0.65(+2.34%)
Jan 23, 2015 27.66 28.06 27.59 27.74 6,078,612 +0.09(+0.34%)
Jan 22, 2015 27.11 27.66 26.83 27.64 8,768,516 +0.63(+2.32%)
Jan 21, 2015 26.86 27.25 26.66 27.02 8,852,967 +0.05(+0.18%)
Jan 20, 2015 27.82 27.85 26.88 26.97 8,756,075 -0.75(-2.72%)
Jan 16, 2015 27.25 27.75 26.49 27.72 12,844,261 +0.55(+2.01%)
Jan 15, 2015 27.83 28.24 26.28 27.17 51,225,108 -4.44(-14.06%)
Jan 14, 2015 30.65 31.69 30.58 31.62 14,183,854 +0.64(+2.07%)
Jan 13, 2015 31.55 31.65 30.56 30.98 10,926,077 +0.01(+0.03%)
Jan 12, 2015 30.61 31.15 30.54 30.97 10,262,753 +0.82(+2.71%)
Jan 09, 2015 30.83 30.83 29.72 30.15 7,414,293 -0.83(-2.68%)
Jan 08, 2015 30.89 31.11 30.66 30.99 10,674,397 +0.46(+1.51%)
Jan 07, 2015 30.09 30.77 30.09 30.53 6,857,544 +0.86(+2.88%)
Jan 06, 2015 29.83 30.09 29.03 29.67 8,553,614 -0.27(-0.90%)
Jan 05, 2015 30.54 30.67 29.89 29.94 6,126,175 -0.79(-2.58%)
Jan 02, 2015 31.03 31.15 30.24 30.73 4,909,210 -0.15(-0.49%)
Dec 31, 2014 31.17 30.88 30.88 30.88 3,589,881 -0.32(-1.02%)
Dec 30, 2014 31.20 31.44 30.94 31.20 4,319,111 +0.24(+0.77%)
Dec 29, 2014 30.79 31.10 30.29 30.96 6,286,150 -0.05(-0.15%)
Dec 26, 2014 31.09 31.35 30.98 31.01 3,350,433 +0.20(+0.64%)
Dec 24, 2014 31.42 30.81 30.81 30.81 3,578,521 -0.63(-2.02%)
Dec 23, 2014 31.08 31.71 30.84 31.44 7,858,333 +0.36(+1.17%)
Dec 22, 2014 30.99 31.23 30.20 31.08 6,103,927 +0.17(+0.56%)
Dec 19, 2014 30.57 30.98 30.33 30.91 8,473,942 +0.42(+1.38%)
Dec 18, 2014 30.08 30.79 29.97 30.49 7,352,353 +0.80(+2.70%)
Dec 17, 2014 28.47 29.77 28.35 29.69 6,316,661 +1.35(+4.75%)
Dec 16, 2014 28.99 29.50 28.33 28.34 6,056,701 -0.90(-3.09%)
Dec 15, 2014 29.39 29.65 28.95 29.24 5,341,358 +0.05(+0.16%)
Dec 12, 2014 29.00 29.69 28.85 29.19 6,348,683 +0.17(+0.60%)
Dec 11, 2014 28.77 29.60 28.77 29.02 5,260,528 +0.50(+1.75%)
Dec 10, 2014 28.81 29.24 28.49 28.52 5,945,367 -0.37(-1.29%)
Dec 09, 2014 28.40 28.96 28.09 28.89 5,599,407 +0.06(+0.19%)
Dec 08, 2014 27.92 28.94 27.78 28.84 9,393,871 +0.76(+2.69%)
Dec 05, 2014 28.41 28.45 27.83 28.08 6,457,191 -0.35(-1.25%)
Dec 04, 2014 28.96 29.09 28.29 28.44 7,251,125 +0.03(+0.11%)
Dec 03, 2014 29.36 29.56 27.72 28.40 18,787,070 -0.91(-3.12%)
Dec 02, 2014 29.44 29.97 29.17 29.32 9,218,290 -0.05(-0.16%)
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.