Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 28.92 28.65 28.65 28.65 3,869,204 -0.29(-1.02%)
Dec 30, 2014 28.95 29.17 28.70 28.95 4,655,174 +0.22(+0.77%)
Dec 29, 2014 28.57 28.85 28.10 28.73 6,775,265 -0.04(-0.15%)
Dec 26, 2014 28.84 29.09 28.74 28.77 3,611,125 +0.18(+0.64%)
Dec 24, 2014 29.15 28.59 28.59 28.59 3,856,960 -0.59(-2.02%)
Dec 23, 2014 28.84 29.42 28.62 29.17 8,469,777 +0.34(+1.17%)
Dec 22, 2014 28.75 28.98 28.02 28.84 6,578,864 +0.16(+0.56%)
Dec 19, 2014 28.37 28.74 28.14 28.67 9,133,286 +0.39(+1.38%)
Dec 18, 2014 27.91 28.57 27.81 28.29 7,924,428 +0.74(+2.70%)
Dec 17, 2014 26.41 27.62 26.30 27.54 6,808,150 +1.25(+4.75%)
Dec 16, 2014 26.90 27.37 26.29 26.29 6,527,963 -0.84(-3.09%)
Dec 15, 2014 27.27 27.51 26.86 27.13 5,756,960 +0.04(+0.16%)
Dec 12, 2014 26.90 27.54 26.76 27.09 6,842,664 +0.16(+0.60%)
Dec 11, 2014 26.70 27.46 26.70 26.93 5,669,841 +0.46(+1.75%)
Dec 10, 2014 26.73 27.13 26.43 26.46 6,407,966 -0.35(-1.29%)
Dec 09, 2014 26.35 26.87 26.06 26.81 6,035,088 +0.05(+0.19%)
Dec 08, 2014 25.91 26.85 25.78 26.76 10,124,795 +0.70(+2.69%)
Dec 05, 2014 26.36 26.40 25.82 26.05 6,959,616 -0.33(-1.25%)
Dec 04, 2014 26.87 26.99 26.25 26.38 7,815,325 +0.03(+0.11%)
Dec 03, 2014 27.24 27.42 25.72 26.35 20,248,868 -0.85(-3.12%)
Dec 02, 2014 27.32 27.80 27.06 27.20 9,935,553 -0.04(-0.16%)
Dec 01, 2014 28.42 28.53 26.95 27.25 14,298,949 -1.57(-5.46%)
Nov 28, 2014 28.56 29.10 28.13 28.82 9,785,281 +0.48(+1.70%)
Nov 26, 2014 28.09 28.34 28.34 28.34 6,852,572 +0.25(+0.89%)
Nov 25, 2014 28.52 28.83 28.07 28.09 10,389,249 -0.36(-1.26%)
Nov 24, 2014 27.99 28.53 27.80 28.45 10,110,360 +0.64(+2.29%)
Nov 21, 2014 28.28 28.39 27.77 27.81 12,062,531 +0.01(+0.03%)
Nov 20, 2014 28.18 28.29 27.07 27.80 35,615,424 +1.81(+6.98%)
Nov 19, 2014 25.74 26.58 25.52 25.99 18,694,780 +0.47(+1.83%)
Nov 18, 2014 25.75 25.92 25.13 25.52 8,777,417 -0.29(-1.11%)
Nov 17, 2014 26.08 26.30 25.71 25.81 6,675,581 -0.15(-0.56%)
Nov 14, 2014 25.99 26.14 25.70 25.95 4,188,952 +0.00(+0.00%)
Nov 13, 2014 25.93 26.03 25.63 25.95 5,627,837 +0.21(+0.82%)
Nov 12, 2014 25.48 25.96 25.29 25.74 4,779,456 +0.27(+1.06%)
Nov 11, 2014 25.51 25.73 25.30 25.47 5,066,906 +0.09(+0.35%)
Nov 10, 2014 25.64 26.07 25.28 25.38 5,279,302 -0.34(-1.34%)
Nov 07, 2014 25.71 26.06 25.35 25.73 5,962,941 -0.02(-0.09%)
Nov 06, 2014 25.36 25.85 25.15 25.75 6,437,030 +0.42(+1.65%)
Nov 05, 2014 25.32 25.49 24.87 25.33 5,698,165 +0.20(+0.82%)
Nov 04, 2014 25.14 25.33 24.86 25.13 3,932,217 -0.04(-0.15%)
Nov 03, 2014 24.96 25.32 24.61 25.16 5,756,343 +0.20(+0.79%)
Oct 31, 2014 25.08 25.36 24.82 24.96 9,313,653 +0.38(+1.55%)
Oct 30, 2014 23.47 24.68 23.36 24.58 6,761,147 +0.93(+3.93%)
Oct 29, 2014 23.91 23.98 23.48 23.66 4,068,839 -0.23(-0.95%)
Oct 28, 2014 24.15 24.17 23.68 23.88 6,055,704 -0.24(-1.00%)
Oct 27, 2014 24.10 24.21 24.21 24.12 3,949,408 -0.09(-0.36%)
Oct 24, 2014 24.40 24.49 23.89 24.21 5,190,291 -0.01(-0.03%)
Oct 23, 2014 24.23 24.49 24.07 24.22 7,996,716 +0.20(+0.85%)
Oct 22, 2014 23.98 24.50 23.92 24.01 7,849,450 +0.18(+0.74%)
Oct 21, 2014 23.71 24.02 23.59 23.84 4,428,853 +0.30(+1.27%)
Oct 20, 2014 22.94 23.66 22.94 23.54 4,908,516 +0.62(+2.71%)
Oct 17, 2014 23.12 23.53 22.69 22.92 6,180,598 +0.04(+0.19%)
Oct 16, 2014 22.30 23.24 22.19 22.87 5,768,661 +0.29(+1.26%)
Oct 15, 2014 21.57 22.71 21.06 22.59 9,951,507 +0.62(+2.83%)
Oct 14, 2014 21.83 22.51 21.71 21.97 6,383,775 +0.23(+1.08%)
Oct 13, 2014 22.29 22.35 21.67 21.73 7,290,093 -0.56(-2.53%)
Oct 10, 2014 22.50 22.89 22.19 22.30 5,997,485 -0.27(-1.20%)
Oct 09, 2014 23.51 23.72 22.48 22.57 10,163,684 -0.48(-2.06%)
Oct 08, 2014 22.22 23.05 22.06 23.04 12,809,177 +0.94(+4.23%)
Oct 07, 2014 23.46 23.49 22.02 22.11 17,771,300 -1.44(-6.12%)
Oct 06, 2014 24.40 24.45 23.53 23.55 6,787,661 -0.86(-3.51%)
Oct 03, 2014 24.33 24.67 24.22 24.40 5,408,548 +0.48(+1.99%)
Oct 02, 2014 23.79 23.99 23.17 23.93 5,149,771 +0.07(+0.31%)
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.