Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 25.86 26.13 25.18 25.31 10,122,245 -0.64(-2.47%)
Jan 29, 2015 25.39 26.04 25.25 25.95 6,387,122 +0.69(+2.73%)
Jan 28, 2015 25.63 25.93 25.26 25.26 7,563,675 -0.19(-0.76%)
Jan 27, 2015 25.35 25.66 25.21 25.45 5,259,506 -0.31(-1.20%)
Jan 26, 2015 25.17 25.80 25.05 25.76 6,329,769 +0.59(+2.34%)
Jan 23, 2015 25.10 25.46 25.03 25.17 6,698,509 +0.09(+0.34%)
Jan 22, 2015 24.60 25.10 24.34 25.08 9,662,729 +0.57(+2.32%)
Jan 21, 2015 24.37 24.73 24.20 24.52 9,755,793 +0.04(+0.18%)
Jan 20, 2015 25.25 25.27 24.39 24.47 9,649,020 -0.68(-2.72%)
Jan 16, 2015 24.72 25.18 24.03 25.16 14,154,119 +0.50(+2.01%)
Jan 15, 2015 25.26 25.63 23.85 24.66 56,449,048 -4.03(-14.06%)
Jan 14, 2015 27.82 28.76 27.75 28.69 15,630,323 +0.58(+2.07%)
Jan 13, 2015 28.63 28.72 27.73 28.11 12,040,319 +0.01(+0.03%)
Jan 12, 2015 27.78 28.27 27.71 28.10 11,309,348 +0.74(+2.71%)
Jan 09, 2015 27.98 27.98 26.97 27.36 8,170,402 -0.75(-2.68%)
Jan 08, 2015 28.03 28.23 27.83 28.12 11,762,972 +0.42(+1.51%)
Jan 07, 2015 27.31 27.92 27.31 27.70 7,556,876 +0.78(+2.88%)
Jan 06, 2015 27.07 27.31 26.34 26.92 9,425,911 -0.24(-0.90%)
Jan 05, 2015 27.71 27.83 27.13 27.17 6,750,922 -0.72(-2.58%)
Jan 02, 2015 28.16 28.27 27.44 27.89 5,409,851 -0.14(-0.49%)
Dec 31, 2014 28.28 28.02 28.02 28.02 3,955,978 -0.29(-1.02%)
Dec 30, 2014 28.31 28.53 28.07 28.31 4,759,574 +0.22(+0.77%)
Dec 29, 2014 27.95 28.22 27.48 28.10 6,927,212 -0.04(-0.15%)
Dec 26, 2014 28.21 28.45 28.11 28.14 3,692,110 +0.18(+0.64%)
Dec 24, 2014 28.51 27.96 27.96 27.96 3,943,459 -0.58(-2.02%)
Dec 23, 2014 28.20 28.78 27.99 28.53 8,659,726 +0.33(+1.17%)
Dec 22, 2014 28.12 28.34 27.41 28.20 6,726,406 +0.16(+0.56%)
Dec 19, 2014 27.74 28.11 27.52 28.05 9,338,115 +0.38(+1.38%)
Dec 18, 2014 27.30 27.95 27.20 27.66 8,102,146 +0.73(+2.70%)
Dec 17, 2014 25.83 27.02 25.72 26.94 6,960,834 +1.22(+4.75%)
Dec 16, 2014 26.31 26.77 25.71 25.72 6,674,364 -0.82(-3.09%)
Dec 15, 2014 26.67 26.90 26.27 26.54 5,886,070 +0.04(+0.16%)
Dec 12, 2014 26.31 26.94 26.18 26.49 6,996,122 +0.16(+0.60%)
Dec 11, 2014 26.11 26.86 26.11 26.33 5,796,996 +0.45(+1.75%)
Dec 10, 2014 26.14 26.53 25.85 25.88 6,551,676 -0.34(-1.29%)
Dec 09, 2014 25.77 26.28 25.49 26.22 6,170,435 +0.05(+0.19%)
Dec 08, 2014 25.34 26.26 25.21 26.17 10,351,860 +0.69(+2.69%)
Dec 05, 2014 25.78 25.82 25.25 25.48 7,115,697 -0.32(-1.25%)
Dec 04, 2014 26.28 26.40 25.68 25.80 7,990,597 +0.03(+0.11%)
Dec 03, 2014 26.64 26.82 25.15 25.78 20,702,982 -0.83(-3.12%)
Dec 02, 2014 26.72 27.19 26.47 26.61 10,158,374 -0.04(-0.16%)
Dec 01, 2014 27.80 27.90 26.36 26.65 14,619,626 -1.54(-5.46%)
Nov 28, 2014 27.94 28.46 27.51 28.19 10,004,732 +0.47(+1.70%)
Nov 26, 2014 27.47 27.71 27.71 27.71 7,006,253 +0.24(+0.89%)
Nov 25, 2014 27.89 28.19 27.45 27.47 10,622,245 -0.35(-1.26%)
Nov 24, 2014 27.38 27.91 27.19 27.82 10,337,101 +0.62(+2.29%)
Nov 21, 2014 27.66 27.76 27.16 27.20 12,333,053 +0.01(+0.03%)
Nov 20, 2014 27.56 27.67 26.48 27.19 36,414,160 +1.77(+6.98%)
Nov 19, 2014 25.18 26.00 24.96 25.42 19,114,042 +0.46(+1.83%)
Nov 18, 2014 25.19 25.35 24.58 24.96 8,974,265 -0.28(-1.11%)
Nov 17, 2014 25.50 25.72 25.15 25.24 6,825,292 -0.14(-0.56%)
Nov 14, 2014 25.42 25.57 25.14 25.38 4,282,897 +0.00(+0.00%)
Nov 13, 2014 25.36 25.46 25.07 25.38 5,754,050 +0.21(+0.82%)
Nov 12, 2014 24.92 25.39 24.73 25.18 4,886,643 +0.26(+1.06%)
Nov 11, 2014 24.95 25.17 24.75 24.91 5,180,540 +0.09(+0.35%)
Nov 10, 2014 25.08 25.50 24.72 24.82 5,397,699 -0.34(-1.34%)
Nov 07, 2014 25.15 25.49 24.80 25.16 6,096,670 -0.02(-0.08%)
Nov 06, 2014 24.80 25.28 24.60 25.18 6,581,391 +0.41(+1.65%)
Nov 05, 2014 24.77 24.93 24.32 24.77 5,825,956 +0.20(+0.82%)
Nov 04, 2014 24.59 24.77 24.31 24.57 4,020,404 -0.04(-0.15%)
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.