Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 27.44 27.49 27.28 27.49 1,237,256 -0.29(-1.03%)
Jan 29, 2015 27.72 27.84 27.29 27.78 546,581 -0.02(-0.08%)
Jan 28, 2015 28.58 28.76 27.79 27.80 665,204 -0.70(-2.46%)
Jan 27, 2015 27.96 28.53 27.86 28.50 1,054,699 +0.22(+0.77%)
Jan 26, 2015 28.08 28.31 27.79 28.29 568,921 +0.19(+0.68%)
Jan 23, 2015 28.10 28.19 27.90 28.10 532,918 -0.04(-0.13%)
Jan 22, 2015 27.71 28.26 27.38 28.13 543,231 +0.54(+1.95%)
Jan 21, 2015 27.36 27.71 27.07 27.59 583,820 +0.15(+0.53%)
Jan 20, 2015 27.41 27.64 26.90 27.45 1,087,226 +0.13(+0.47%)
Jan 16, 2015 27.08 27.44 27.08 27.32 1,066,258 +0.19(+0.70%)
Jan 15, 2015 27.49 27.59 27.11 27.13 683,581 -0.31(-1.13%)
Jan 14, 2015 27.17 27.54 27.07 27.44 685,034 -0.09(-0.33%)
Jan 13, 2015 27.86 28.05 27.29 27.53 969,490 -0.18(-0.66%)
Jan 12, 2015 28.12 28.12 27.59 27.71 632,450 -0.44(-1.55%)
Jan 09, 2015 28.46 28.59 28.12 28.15 617,270 -0.30(-1.06%)
Jan 08, 2015 28.42 28.55 28.13 28.45 893,631 +0.32(+1.13%)
Jan 07, 2015 28.15 28.20 27.91 28.13 941,880 +0.23(+0.82%)
Jan 06, 2015 28.67 28.88 27.74 27.90 902,658 -0.76(-2.64%)
Jan 05, 2015 29.15 29.18 28.48 28.66 975,067 -0.65(-2.21%)
Jan 02, 2015 29.55 29.59 28.94 29.31 637,447 -0.11(-0.37%)
Dec 31, 2014 30.07 29.42 29.42 29.42 467,700 -0.49(-1.64%)
Dec 30, 2014 30.06 30.13 29.85 29.91 353,702 -0.17(-0.58%)
Dec 29, 2014 30.13 30.30 30.05 30.08 397,774 -0.25(-0.84%)
Dec 26, 2014 30.38 30.56 30.31 30.33 251,912 -0.02(-0.06%)
Dec 24, 2014 30.42 30.35 30.35 30.35 178,930 -0.05(-0.15%)
Dec 23, 2014 30.60 30.88 30.37 30.40 709,814 -0.06(-0.21%)
Dec 22, 2014 30.33 30.54 30.28 30.46 487,675 +0.04(+0.12%)
Dec 19, 2014 30.17 30.67 30.13 30.43 3,007,768 +0.31(+1.03%)
Dec 18, 2014 29.94 30.12 29.44 30.12 754,722 +0.65(+2.19%)
Dec 17, 2014 28.72 29.51 28.41 29.47 1,016,438 +0.78(+2.73%)
Dec 16, 2014 28.81 29.36 28.67 28.69 847,052 -0.22(-0.76%)
Dec 15, 2014 29.13 29.25 28.67 28.91 939,455 -0.17(-0.59%)
Dec 12, 2014 29.26 29.48 29.07 29.08 1,231,870 -0.40(-1.36%)
Dec 11, 2014 29.41 29.83 29.06 29.48 1,331,322 +0.22(+0.75%)
Dec 10, 2014 29.67 29.72 29.20 29.26 1,479,761 -0.53(-1.77%)
Dec 09, 2014 29.45 30.03 28.91 29.79 2,215,925 +1.17(+4.07%)
Dec 08, 2014 28.89 29.20 28.57 28.62 965,577 -0.37(-1.29%)
Dec 05, 2014 28.73 29.13 28.67 29.00 771,996 +0.26(+0.92%)
Dec 04, 2014 28.47 29.72 28.44 28.73 1,495,474 +0.20(+0.70%)
Dec 03, 2014 28.29 28.94 28.20 28.53 2,176,028 +0.26(+0.93%)
Dec 02, 2014 28.24 28.36 28.06 28.27 1,058,078 +0.08(+0.27%)
Dec 01, 2014 28.71 28.82 28.17 28.19 712,792 -0.70(-2.41%)
Nov 28, 2014 29.01 29.11 28.83 28.89 365,464 -0.05(-0.16%)
Nov 26, 2014 28.98 28.93 28.93 28.93 782,942 -0.05(-0.16%)
Nov 25, 2014 29.05 29.13 28.74 28.98 1,755,791 +0.18(+0.63%)
Nov 24, 2014 28.81 28.96 28.61 28.80 897,303 +0.11(+0.38%)
Nov 21, 2014 28.91 29.12 28.64 28.69 787,127 +0.01(+0.05%)
Nov 20, 2014 28.80 28.98 28.64 28.67 657,312 -0.30(-1.02%)
Nov 19, 2014 29.11 29.18 28.82 28.97 473,287 -0.14(-0.47%)
Nov 18, 2014 29.26 29.46 29.06 29.11 574,937 -0.18(-0.62%)
Nov 17, 2014 29.29 29.46 29.16 29.29 796,190 +0.01(+0.03%)
Nov 14, 2014 29.41 29.72 29.22 29.28 807,367 -0.16(-0.56%)
Nov 13, 2014 30.00 30.07 29.42 29.44 978,593 -0.49(-1.64%)
Nov 12, 2014 29.87 30.18 29.86 29.93 885,955 -0.01(-0.03%)
Nov 11, 2014 30.28 30.28 29.91 29.94 794,703 -0.20(-0.66%)
Nov 10, 2014 30.61 30.67 30.11 30.14 1,138,198 -0.52(-1.69%)
Nov 07, 2014 31.18 31.21 30.59 30.66 722,388 -0.49(-1.57%)
Nov 06, 2014 30.96 31.22 30.82 31.15 716,852 +0.25(+0.81%)
Nov 05, 2014 30.80 31.01 30.60 30.90 507,311 +0.20(+0.64%)
Nov 04, 2014 30.56 31.15 30.50 30.70 781,475 +0.05(+0.18%)
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.