Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 29.10 29.22 28.70 28.75 277,080,160 -0.44(-1.50%)
Feb 26, 2015 28.83 29.29 28.34 29.19 407,497,792 +0.36(+1.26%)
Feb 25, 2015 29.45 29.45 28.68 28.83 333,462,720 -0.76(-2.56%)
Feb 24, 2015 29.75 29.89 29.36 29.58 308,945,440 -0.19(-0.62%)
Feb 23, 2015 29.10 29.77 29.02 29.77 328,163,616 +0.78(+2.71%)
Feb 20, 2015 28.79 28.98 28.66 28.98 218,699,824 +0.23(+0.81%)
Feb 19, 2015 28.76 28.88 28.72 28.75 166,708,176 -0.06(-0.21%)
Feb 18, 2015 28.56 28.82 28.53 28.81 200,249,856 +0.20(+0.69%)
Feb 17, 2015 28.53 28.85 28.41 28.61 281,732,384 +0.17(+0.59%)
Feb 13, 2015 28.49 28.44 28.44 28.44 242,486,288 +0.14(+0.49%)
Feb 12, 2015 28.21 28.53 28.10 28.30 332,479,072 +0.35(+1.27%)
Feb 11, 2015 27.48 27.96 27.42 27.95 327,827,712 +0.64(+2.34%)
Feb 10, 2015 26.90 27.34 26.89 27.31 276,561,344 +0.51(+1.92%)
Feb 09, 2015 26.53 26.82 26.51 26.80 173,497,728 +0.18(+0.66%)
Feb 06, 2015 26.86 26.91 26.51 26.62 195,279,408 -0.23(-0.84%)
Feb 05, 2015 26.86 26.91 26.69 26.84 188,581,776 +0.19(+0.71%)
Feb 04, 2015 26.42 26.87 26.38 26.65 314,085,280 +0.20(+0.77%)
Feb 03, 2015 26.42 26.55 26.22 26.45 232,678,736 +0.00(+0.02%)
Feb 02, 2015 26.32 26.57 25.88 26.45 280,776,672 +0.33(+1.26%)
Jan 30, 2015 26.40 26.50 26.05 26.12 375,648,544 -0.39(-1.46%)
Jan 29, 2015 25.93 26.57 25.78 26.51 378,016,640 +0.80(+3.11%)
Jan 28, 2015 26.22 26.33 25.71 25.71 656,307,520 +1.38(+5.65%)
Jan 27, 2015 25.06 25.08 24.31 24.33 421,618,656 -0.88(-3.50%)
Jan 26, 2015 25.36 25.50 25.15 25.21 249,043,456 +0.03(+0.11%)
Jan 23, 2015 25.04 25.36 24.86 25.19 208,422,576 +0.13(+0.52%)
Jan 22, 2015 24.58 25.07 24.46 25.06 241,105,392 +0.64(+2.60%)
Jan 21, 2015 24.29 24.76 24.14 24.42 217,693,136 +0.18(+0.76%)
Jan 20, 2015 24.04 24.29 23.74 24.24 223,347,136 +0.61(+2.58%)
Jan 16, 2015 23.86 23.98 23.45 23.63 352,179,360 -0.18(-0.78%)
Jan 15, 2015 24.52 24.54 23.78 23.81 268,586,880 -0.66(-2.71%)
Jan 14, 2015 24.31 24.63 24.19 24.48 218,838,080 -0.09(-0.38%)
Jan 13, 2015 24.84 25.15 24.28 24.57 300,498,144 +0.22(+0.89%)
Jan 12, 2015 25.10 25.11 24.26 24.36 222,428,336 -0.62(-2.46%)
Jan 09, 2015 25.12 25.25 24.57 24.97 240,874,544 +0.03(+0.11%)
Jan 08, 2015 24.35 25.00 24.23 24.94 265,745,696 +0.92(+3.84%)
Jan 07, 2015 23.90 24.12 23.79 24.02 179,585,584 +0.33(+1.40%)
Jan 06, 2015 23.75 23.95 23.33 23.69 294,888,480 +0.00(+0.01%)
Jan 05, 2015 24.14 24.22 23.50 23.69 288,114,560 -0.69(-2.82%)
Jan 02, 2015 24.83 24.84 23.93 24.37 238,654,592 -0.23(-0.95%)
Dec 31, 2014 25.15 24.61 24.61 24.61 185,719,040 -0.48(-1.90%)
Dec 30, 2014 25.33 25.40 24.99 25.08 133,918,216 -0.31(-1.22%)
Dec 29, 2014 25.37 25.59 25.35 25.39 123,663,960 -0.02(-0.07%)
Dec 26, 2014 24.99 25.53 24.97 25.41 151,258,656 +0.44(+1.77%)
Dec 24, 2014 25.10 24.97 24.97 24.97 64,949,676 -0.12(-0.47%)
Dec 23, 2014 25.24 25.27 25.07 25.09 116,626,464 -0.09(-0.35%)
Dec 22, 2014 25.00 25.30 24.96 25.18 202,456,032 +0.26(+1.04%)
Dec 19, 2014 25.03 25.25 24.89 24.92 396,660,448 -0.19(-0.77%)
Dec 18, 2014 24.94 25.11 24.67 25.11 264,179,936 +0.72(+2.96%)
Dec 17, 2014 23.88 24.49 23.81 24.39 239,082,720 +0.59(+2.50%)
Dec 16, 2014 23.71 24.56 23.69 23.80 272,251,296 -0.33(-1.37%)
Dec 15, 2014 24.68 24.88 23.71 24.13 301,097,920 -0.34(-1.37%)
Dec 12, 2014 24.63 24.94 24.43 24.46 251,319,744 -0.42(-1.69%)
Dec 11, 2014 25.03 25.37 24.82 24.88 185,832,960 -0.07(-0.29%)
Dec 10, 2014 25.51 25.60 24.87 24.96 199,673,616 -0.48(-1.90%)
Dec 09, 2014 24.57 25.48 24.38 25.44 269,872,544 +0.38(+1.53%)
Dec 08, 2014 25.44 25.56 24.88 25.06 258,196,496 -0.58(-2.26%)
Dec 05, 2014 25.86 25.88 25.56 25.64 171,883,200 -0.11(-0.42%)
Dec 04, 2014 25.81 26.13 25.70 25.75 188,756,784 -0.10(-0.38%)
Dec 03, 2014 25.80 25.94 25.66 25.84 192,913,472 +0.29(+1.13%)
Dec 02, 2014 25.30 25.80 25.14 25.56 265,955,168 -0.10(-0.38%)
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.