Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 25.94 26.03 25.67 25.80 16,919,790 -0.13(-0.51%)
Feb 26, 2015 26.42 26.44 25.80 25.93 17,276,368 -0.56(-2.11%)
Feb 25, 2015 26.53 26.62 26.43 26.49 11,487,784 -0.04(-0.14%)
Feb 24, 2015 26.44 26.62 26.33 26.53 12,524,460 +0.09(+0.33%)
Feb 23, 2015 26.25 26.44 26.18 26.44 12,165,417 +0.10(+0.38%)
Feb 20, 2015 26.35 26.44 26.16 26.34 15,434,677 -0.09(-0.33%)
Feb 19, 2015 26.28 26.50 26.28 26.43 12,545,746 -0.11(-0.40%)
Feb 18, 2015 26.32 26.56 26.30 26.54 12,513,635 +0.05(+0.19%)
Feb 17, 2015 26.41 26.58 26.27 26.49 14,370,648 +0.08(+0.31%)
Feb 13, 2015 26.37 26.40 26.40 26.40 13,563,933 +0.13(+0.50%)
Feb 12, 2015 26.15 26.31 26.00 26.27 13,156,653 +0.35(+1.33%)
Feb 11, 2015 26.03 26.20 25.79 25.93 12,899,413 -0.21(-0.82%)
Feb 10, 2015 25.98 26.16 25.79 26.14 12,629,662 +0.22(+0.85%)
Feb 09, 2015 26.06 26.17 25.78 25.92 13,021,098 -0.13(-0.51%)
Feb 06, 2015 26.20 26.26 25.97 26.05 13,032,858 -0.05(-0.19%)
Feb 05, 2015 25.98 26.16 25.84 26.10 14,983,774 +0.43(+1.69%)
Feb 04, 2015 25.96 25.96 25.60 25.67 20,321,630 -0.43(-1.64%)
Feb 03, 2015 26.37 26.40 25.90 26.10 25,002,786 -0.09(-0.34%)
Feb 02, 2015 26.02 26.23 25.38 26.18 21,549,610 +0.36(+1.39%)
Jan 30, 2015 25.37 26.12 25.29 25.82 23,291,436 +0.21(+0.84%)
Jan 29, 2015 25.80 25.81 25.13 25.61 22,650,814 -0.13(-0.49%)
Jan 28, 2015 26.43 26.45 25.64 25.74 22,930,924 -0.67(-2.52%)
Jan 27, 2015 26.24 26.45 26.23 26.40 15,121,309 +0.10(+0.38%)
Jan 26, 2015 26.50 26.54 26.14 26.30 14,952,325 +0.00(+0.00%)
Jan 23, 2015 26.45 26.47 26.12 26.30 18,089,588 +0.12(+0.45%)
Jan 22, 2015 26.37 26.71 25.95 26.18 27,180,280 +0.05(+0.19%)
Jan 21, 2015 26.10 26.25 26.02 26.13 17,116,198 +0.11(+0.43%)
Jan 20, 2015 26.00 26.08 25.67 26.02 14,087,034 +0.18(+0.70%)
Jan 16, 2015 25.43 25.87 25.34 25.84 14,079,050 +0.47(+1.86%)
Jan 15, 2015 25.65 25.95 25.26 25.37 16,700,143 -0.28(-1.09%)
Jan 14, 2015 25.16 25.69 25.03 25.65 21,421,146 +0.21(+0.81%)
Jan 13, 2015 25.89 26.09 25.25 25.44 22,766,360 -0.45(-1.73%)
Jan 12, 2015 25.89 26.13 25.61 25.89 20,112,388 -0.12(-0.48%)
Jan 09, 2015 26.39 26.45 25.84 26.02 16,537,431 -0.33(-1.25%)
Jan 08, 2015 25.85 26.51 25.80 26.35 24,827,730 +0.60(+2.34%)
Jan 07, 2015 25.56 25.92 25.49 25.74 19,356,596 +0.34(+1.32%)
Jan 06, 2015 25.67 25.85 25.03 25.41 32,176,540 -0.51(-1.97%)
Jan 05, 2015 26.33 26.56 25.77 25.92 25,387,524 -0.72(-2.71%)
Jan 02, 2015 26.33 26.68 26.30 26.64 13,920,745 +0.31(+1.18%)
Dec 31, 2014 26.53 26.33 26.33 26.33 13,267,335 -0.12(-0.45%)
Dec 30, 2014 26.76 26.87 26.41 26.45 16,240,707 -0.32(-1.19%)
Dec 29, 2014 26.56 26.87 26.51 26.76 20,901,320 +0.19(+0.73%)
Dec 26, 2014 26.17 26.64 26.16 26.57 18,101,804 +0.43(+1.64%)
Dec 24, 2014 26.07 26.14 26.14 26.14 8,166,232 +0.06(+0.24%)
Dec 23, 2014 26.03 26.12 25.90 26.08 20,082,826 +0.22(+0.87%)
Dec 22, 2014 25.26 25.87 25.20 25.85 26,111,510 -0.05(-0.19%)
Dec 19, 2014 25.48 25.98 25.32 25.90 84,490,544 +0.67(+2.64%)
Dec 18, 2014 25.24 25.36 24.62 25.24 34,864,372 +0.42(+1.68%)
Dec 17, 2014 23.91 24.88 23.87 24.82 36,960,480 +1.13(+4.78%)
Dec 16, 2014 23.56 24.32 23.06 23.69 44,325,632 -0.13(-0.55%)
Dec 15, 2014 24.50 24.80 23.71 23.82 39,808,400 -0.55(-2.27%)
Dec 12, 2014 24.45 24.80 24.19 24.37 34,818,956 -0.44(-1.78%)
Dec 11, 2014 24.59 25.03 24.59 24.82 38,859,372 +0.27(+1.12%)
Dec 10, 2014 25.03 25.03 24.40 24.54 44,482,928 -0.75(-2.98%)
Dec 09, 2014 24.61 25.38 24.53 25.29 44,690,172 +0.50(+2.03%)
Dec 08, 2014 25.50 25.56 24.58 24.79 50,594,360 -0.80(-3.11%)
Dec 05, 2014 26.08 26.08 25.56 25.59 60,249,596 -0.21(-0.82%)
Dec 04, 2014 25.86 26.01 25.52 25.80 62,963,264 -0.23(-0.88%)
Dec 03, 2014 25.93 26.23 25.82 26.03 93,442,048 +0.13(+0.50%)
Dec 02, 2014 25.40 26.01 25.23 25.90 51,843,944 +0.42(+1.66%)
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.