Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 28.31 28.05 28.05 28.05 3,952,758 -0.29(-1.02%)
Dec 30, 2014 28.33 28.56 28.10 28.33 4,755,700 +0.22(+0.77%)
Dec 29, 2014 27.97 28.24 27.51 28.12 6,921,574 -0.04(-0.15%)
Dec 26, 2014 28.23 28.47 28.13 28.16 3,689,105 +0.18(+0.64%)
Dec 24, 2014 28.54 27.98 27.98 27.98 3,940,250 -0.58(-2.02%)
Dec 23, 2014 28.23 28.80 28.01 28.56 8,652,678 +0.33(+1.17%)
Dec 22, 2014 28.14 28.36 27.43 28.23 6,720,931 +0.16(+0.56%)
Dec 19, 2014 27.77 28.13 27.54 28.07 9,330,515 +0.38(+1.38%)
Dec 18, 2014 27.32 27.97 27.22 27.69 8,095,552 +0.73(+2.70%)
Dec 17, 2014 25.85 27.04 25.74 26.96 6,955,168 +1.22(+4.75%)
Dec 16, 2014 26.33 26.80 25.73 25.74 6,668,931 -0.82(-3.09%)
Dec 15, 2014 26.69 26.92 26.29 26.56 5,881,279 +0.04(+0.16%)
Dec 12, 2014 26.33 26.96 26.20 26.51 6,990,428 +0.16(+0.60%)
Dec 11, 2014 26.13 26.88 26.13 26.36 5,792,278 +0.45(+1.75%)
Dec 10, 2014 26.16 26.55 25.87 25.90 6,546,343 -0.34(-1.29%)
Dec 09, 2014 25.79 26.31 25.51 26.24 6,165,413 +0.05(+0.19%)
Dec 08, 2014 25.36 26.28 25.23 26.19 10,343,434 +0.69(+2.69%)
Dec 05, 2014 25.80 25.84 25.27 25.50 7,109,905 -0.32(-1.25%)
Dec 04, 2014 26.31 26.42 25.70 25.83 7,984,093 +0.03(+0.11%)
Dec 03, 2014 26.66 26.84 25.17 25.80 20,686,130 -0.83(-3.12%)
Dec 02, 2014 26.74 27.21 26.49 26.63 10,150,106 -0.04(-0.16%)
Dec 01, 2014 27.82 27.92 26.38 26.67 14,607,726 -1.54(-5.46%)
Nov 28, 2014 27.96 28.48 27.54 28.21 9,996,588 +0.47(+1.70%)
Nov 26, 2014 27.49 27.74 27.74 27.74 7,000,550 +0.24(+0.88%)
Nov 25, 2014 27.92 28.22 27.47 27.49 10,613,599 -0.35(-1.26%)
Nov 24, 2014 27.40 27.93 27.21 27.84 10,328,687 +0.62(+2.29%)
Nov 21, 2014 27.68 27.79 27.19 27.22 12,323,014 +0.01(+0.03%)
Nov 20, 2014 27.59 27.69 26.50 27.21 36,384,520 +1.78(+6.98%)
Nov 19, 2014 25.20 26.02 24.98 25.44 19,098,484 +0.46(+1.83%)
Nov 18, 2014 25.21 25.37 24.60 24.98 8,966,960 -0.28(-1.10%)
Nov 17, 2014 25.52 25.74 25.17 25.26 6,819,736 -0.14(-0.56%)
Nov 14, 2014 25.44 25.59 25.16 25.40 4,279,410 +0.00(+0.00%)
Nov 13, 2014 25.38 25.48 25.09 25.40 5,749,367 +0.21(+0.82%)
Nov 12, 2014 24.94 25.41 24.75 25.20 4,882,666 +0.26(+1.06%)
Nov 11, 2014 24.97 25.19 24.77 24.93 5,176,323 +0.09(+0.35%)
Nov 10, 2014 25.10 25.52 24.74 24.84 5,393,305 -0.34(-1.34%)
Nov 07, 2014 25.17 25.51 24.82 25.18 6,091,708 -0.02(-0.08%)
Nov 06, 2014 24.82 25.30 24.62 25.20 6,576,033 +0.41(+1.65%)
Nov 05, 2014 24.79 24.95 24.34 24.79 5,821,213 +0.20(+0.81%)
Nov 04, 2014 24.61 24.79 24.33 24.59 4,017,131 -0.04(-0.15%)
Nov 03, 2014 24.44 24.79 24.09 24.63 5,880,647 +0.19(+0.79%)
Oct 31, 2014 24.55 24.82 24.29 24.44 9,514,775 +0.37(+1.55%)
Oct 30, 2014 22.98 24.16 22.86 24.06 6,907,150 +0.91(+3.93%)
Oct 29, 2014 23.41 23.47 22.98 23.16 4,156,703 -0.22(-0.95%)
Oct 28, 2014 23.64 23.66 23.18 23.38 6,186,473 -0.24(-1.00%)
Oct 27, 2014 23.59 23.70 23.70 23.61 4,034,694 -0.09(-0.36%)
Oct 24, 2014 23.89 23.97 23.38 23.70 5,302,372 -0.01(-0.03%)
Oct 23, 2014 23.72 23.97 23.56 23.71 8,169,401 +0.20(+0.85%)
Oct 22, 2014 23.48 23.98 23.41 23.51 8,018,954 +0.17(+0.74%)
Oct 21, 2014 23.21 23.51 23.09 23.33 4,524,492 +0.29(+1.27%)
Oct 20, 2014 22.45 23.16 22.45 23.04 5,014,512 +0.61(+2.71%)
Oct 17, 2014 22.63 23.03 22.21 22.43 6,314,064 +0.04(+0.19%)
Oct 16, 2014 21.82 22.75 21.72 22.39 5,893,232 +0.28(+1.26%)
Oct 15, 2014 21.12 22.23 20.61 22.11 10,166,404 +0.61(+2.83%)
Oct 14, 2014 21.37 22.03 21.25 21.50 6,521,629 +0.23(+1.08%)
Oct 13, 2014 21.82 21.87 21.22 21.27 7,447,518 -0.55(-2.53%)
Oct 10, 2014 22.02 22.40 21.72 21.82 6,126,997 -0.26(-1.20%)
Oct 09, 2014 23.01 23.22 22.00 22.09 10,383,163 -0.47(-2.06%)
Oct 08, 2014 21.75 22.57 21.60 22.55 13,085,784 +0.92(+4.23%)
Oct 07, 2014 22.96 22.99 21.55 21.64 18,155,060 -1.41(-6.12%)
Oct 06, 2014 23.89 23.94 23.03 23.05 6,934,237 -0.84(-3.51%)
Oct 03, 2014 23.81 24.15 23.71 23.89 5,525,342 +0.47(+1.99%)
Oct 02, 2014 23.28 23.48 22.68 23.42 5,260,977 +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.