Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 26.12 26.39 25.43 25.56 10,020,622 -0.65(-2.47%)
Jan 29, 2015 25.64 26.30 25.51 26.21 6,322,998 +0.70(+2.73%)
Jan 28, 2015 25.89 26.20 25.51 25.51 7,487,739 -0.20(-0.76%)
Jan 27, 2015 25.61 25.92 25.46 25.71 5,206,703 -0.31(-1.20%)
Jan 26, 2015 25.43 26.06 25.31 26.02 6,266,221 +0.60(+2.34%)
Jan 23, 2015 25.35 25.72 25.29 25.43 6,631,259 +0.09(+0.34%)
Jan 22, 2015 24.85 25.35 24.59 25.34 9,565,720 +0.57(+2.32%)
Jan 21, 2015 24.62 24.98 24.44 24.76 9,657,849 +0.04(+0.18%)
Jan 20, 2015 25.51 25.53 24.64 24.72 9,552,149 -0.69(-2.71%)
Jan 16, 2015 24.98 25.44 24.28 25.41 14,012,019 +0.50(+2.01%)
Jan 15, 2015 25.51 25.89 24.09 24.91 55,882,328 -4.07(-14.06%)
Jan 14, 2015 28.10 29.05 28.03 28.98 15,473,403 +0.59(+2.07%)
Jan 13, 2015 28.92 29.01 28.01 28.40 11,919,440 +0.01(+0.03%)
Jan 12, 2015 28.06 28.56 28.00 28.39 11,195,808 +0.75(+2.71%)
Jan 09, 2015 28.26 28.26 27.24 27.64 8,088,376 -0.76(-2.68%)
Jan 08, 2015 28.32 28.52 28.11 28.40 11,644,878 +0.42(+1.51%)
Jan 07, 2015 27.58 28.21 27.58 27.98 7,481,009 +0.78(+2.88%)
Jan 06, 2015 27.34 27.58 26.61 27.20 9,331,280 -0.25(-0.90%)
Jan 05, 2015 28.00 28.11 27.40 27.44 6,683,147 -0.73(-2.58%)
Jan 02, 2015 28.45 28.56 27.72 28.17 5,355,539 -0.14(-0.49%)
Dec 31, 2014 28.57 28.31 28.31 28.31 3,916,262 -0.29(-1.02%)
Dec 30, 2014 28.60 28.82 28.36 28.60 4,711,790 +0.22(+0.77%)
Dec 29, 2014 28.23 28.50 27.76 28.38 6,857,666 -0.04(-0.15%)
Dec 26, 2014 28.50 28.74 28.40 28.42 3,655,043 +0.18(+0.64%)
Dec 24, 2014 28.80 28.24 28.24 28.24 3,903,869 -0.58(-2.02%)
Dec 23, 2014 28.49 29.07 28.27 28.82 8,572,787 +0.33(+1.17%)
Dec 22, 2014 28.40 28.63 27.68 28.49 6,658,876 +0.16(+0.56%)
Dec 19, 2014 28.03 28.40 27.80 28.33 9,244,365 +0.38(+1.38%)
Dec 18, 2014 27.57 28.23 27.47 27.95 8,020,805 +0.73(+2.70%)
Dec 17, 2014 26.09 27.29 25.98 27.21 6,890,950 +1.23(+4.75%)
Dec 16, 2014 26.57 27.04 25.97 25.98 6,607,356 -0.83(-3.09%)
Dec 15, 2014 26.94 27.18 26.54 26.81 5,826,976 +0.04(+0.16%)
Dec 12, 2014 26.58 27.21 26.44 26.76 6,925,884 +0.16(+0.60%)
Dec 11, 2014 26.38 27.13 26.38 26.60 5,738,798 +0.46(+1.75%)
Dec 10, 2014 26.41 26.80 26.12 26.14 6,485,900 -0.34(-1.29%)
Dec 09, 2014 26.04 26.55 25.74 26.49 6,108,487 +0.05(+0.19%)
Dec 08, 2014 25.60 26.53 25.47 26.43 10,247,933 +0.69(+2.69%)
Dec 05, 2014 26.04 26.08 25.51 25.74 7,044,259 -0.33(-1.25%)
Dec 04, 2014 26.55 26.67 25.94 26.07 7,910,375 +0.03(+0.11%)
Dec 03, 2014 26.91 27.09 25.41 26.04 20,495,134 -0.84(-3.12%)
Dec 02, 2014 26.99 27.47 26.74 26.88 10,056,389 -0.04(-0.16%)
Dec 01, 2014 28.08 28.18 26.63 26.92 14,472,852 -1.55(-5.46%)
Nov 28, 2014 28.22 28.75 27.79 28.47 9,904,289 +0.48(+1.70%)
Nov 26, 2014 27.75 28.00 28.00 28.00 6,935,913 +0.25(+0.89%)
Nov 25, 2014 28.18 28.48 27.73 27.75 10,515,603 -0.35(-1.26%)
Nov 24, 2014 27.66 28.19 27.47 28.10 10,233,322 +0.63(+2.29%)
Nov 21, 2014 27.94 28.05 27.44 27.48 12,209,235 +0.01(+0.03%)
Nov 20, 2014 27.84 27.95 26.75 27.47 36,048,580 +1.79(+6.98%)
Nov 19, 2014 25.43 26.26 25.21 25.68 18,922,146 +0.46(+1.83%)
Nov 18, 2014 25.44 25.60 24.83 25.21 8,884,168 -0.28(-1.10%)
Nov 17, 2014 25.76 25.98 25.40 25.50 6,756,769 -0.14(-0.56%)
Nov 14, 2014 25.68 25.83 25.39 25.64 4,239,898 +0.00(+0.00%)
Nov 13, 2014 25.62 25.72 25.32 25.64 5,696,283 +0.21(+0.82%)
Nov 12, 2014 25.17 25.65 24.98 25.43 4,837,584 +0.27(+1.06%)
Nov 11, 2014 25.20 25.42 25.00 25.16 5,128,530 +0.09(+0.35%)
Nov 10, 2014 25.33 25.76 24.98 25.08 5,343,509 -0.34(-1.34%)
Nov 07, 2014 25.40 25.75 25.05 25.42 6,035,463 -0.02(-0.09%)
Nov 06, 2014 25.05 25.54 24.85 25.44 6,515,317 +0.41(+1.65%)
Nov 05, 2014 25.02 25.18 24.57 25.03 5,767,466 +0.20(+0.81%)
Nov 04, 2014 24.84 25.03 24.56 24.82 3,980,041 -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.