Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 25.93 26.41 25.80 25.98 9,151,059 -0.34(-1.29%)
Jan 29, 2015 25.97 26.41 25.83 26.32 8,446,733 +0.36(+1.39%)
Jan 28, 2015 26.98 27.00 25.94 25.96 8,124,882 -0.85(-3.17%)
Jan 27, 2015 26.89 27.05 26.55 26.81 5,730,411 -0.55(-2.01%)
Jan 26, 2015 27.04 27.42 26.88 27.36 4,435,443 +0.17(+0.63%)
Jan 23, 2015 27.66 27.72 27.17 27.19 5,152,385 -0.46(-1.66%)
Jan 22, 2015 27.19 27.80 26.19 27.65 11,160,362 +0.95(+3.56%)
Jan 21, 2015 26.55 26.97 26.17 26.70 8,217,059 -0.05(-0.19%)
Jan 20, 2015 27.00 27.10 26.25 26.75 8,201,296 -0.15(-0.56%)
Jan 16, 2015 26.82 26.94 25.43 26.90 15,235,650 +0.23(+0.86%)
Jan 15, 2015 27.25 27.45 25.50 26.67 13,307,246 -0.56(-2.06%)
Jan 14, 2015 27.46 27.46 26.67 27.23 15,089,395 -0.96(-3.41%)
Jan 13, 2015 28.55 28.96 27.90 28.19 5,793,096 +0.02(+0.07%)
Jan 12, 2015 28.46 28.57 27.92 28.17 4,959,756 -0.28(-0.98%)
Jan 09, 2015 29.44 29.46 28.42 28.45 6,730,266 -0.99(-3.36%)
Jan 08, 2015 29.19 29.52 29.07 29.44 5,590,230 +0.75(+2.61%)
Jan 07, 2015 28.46 28.70 28.22 28.69 7,966,140 +0.55(+1.95%)
Jan 06, 2015 29.21 29.28 27.91 28.14 9,825,026 -1.07(-3.66%)
Jan 05, 2015 29.97 30.00 29.13 29.21 5,931,367 -1.01(-3.34%)
Jan 02, 2015 30.41 30.57 29.81 30.22 4,538,359 +0.03(+0.10%)
Dec 31, 2014 30.49 30.19 30.19 30.19 2,915,800 -0.16(-0.53%)
Dec 30, 2014 30.42 30.49 30.30 30.35 3,809,067 -0.21(-0.69%)
Dec 29, 2014 30.39 30.85 30.35 30.56 3,756,150 +0.03(+0.10%)
Dec 26, 2014 30.89 30.89 30.52 30.53 2,027,249 -0.14(-0.46%)
Dec 24, 2014 30.83 30.67 30.67 30.67 2,983,300 +0.01(+0.03%)
Dec 23, 2014 30.21 30.77 30.16 30.66 5,372,329 +0.60(+2.00%)
Dec 22, 2014 29.97 30.14 29.89 30.06 3,999,502 +0.16(+0.54%)
Dec 19, 2014 30.19 30.23 29.86 29.90 12,989,238 -0.11(-0.37%)
Dec 18, 2014 29.82 30.15 29.57 30.01 8,079,767 +0.82(+2.81%)
Dec 17, 2014 28.31 29.28 28.12 29.19 14,660,022 +1.07(+3.81%)
Dec 16, 2014 28.49 28.69 28.10 28.12 7,527,430 -0.62(-2.16%)
Dec 15, 2014 28.88 29.15 28.48 28.74 6,545,247 -0.01(-0.03%)
Dec 12, 2014 29.21 29.47 28.73 28.75 7,079,087 -0.93(-3.13%)
Dec 11, 2014 29.79 30.20 29.56 29.68 5,774,919 +0.16(+0.54%)
Dec 10, 2014 30.04 30.26 29.46 29.52 7,783,040 -0.71(-2.35%)
Dec 09, 2014 29.49 30.33 29.36 30.23 8,390,797 +0.18(+0.60%)
Dec 08, 2014 29.94 30.37 29.71 30.05 8,087,644 +0.08(+0.27%)
Dec 05, 2014 29.77 30.22 29.62 29.97 12,591,456 +0.96(+3.31%)
Dec 04, 2014 28.94 29.14 28.74 29.01 4,295,565 -0.02(-0.07%)
Dec 03, 2014 28.20 29.12 28.19 29.03 8,952,159 +0.75(+2.65%)
Dec 02, 2014 27.86 28.29 27.76 28.28 4,987,927 +0.62(+2.24%)
Dec 01, 2014 28.08 28.08 27.23 27.66 8,977,384 -0.66(-2.33%)
Nov 28, 2014 28.29 28.44 28.20 28.32 1,839,226 +0.02(+0.07%)
Nov 26, 2014 28.43 28.30 28.30 28.30 3,595,300 -0.07(-0.25%)
Nov 25, 2014 28.50 28.55 28.32 28.37 4,851,476 -0.05(-0.18%)
Nov 24, 2014 28.37 28.54 28.20 28.42 5,128,967 +0.14(+0.50%)
Nov 21, 2014 28.75 28.77 28.25 28.28 7,484,152 -0.06(-0.21%)
Nov 20, 2014 28.25 28.48 28.05 28.34 7,058,983 -0.18(-0.63%)
Nov 19, 2014 28.74 28.74 28.27 28.52 4,625,813 -0.24(-0.83%)
Nov 18, 2014 28.55 28.90 28.54 28.76 3,837,047 +0.21(+0.74%)
Nov 17, 2014 28.72 28.83 28.44 28.55 4,310,089 -0.32(-1.11%)
Nov 14, 2014 28.83 29.11 28.81 28.87 4,826,817 +0.08(+0.28%)
Nov 13, 2014 28.91 28.96 28.61 28.79 5,846,499 +0.01(+0.03%)
Nov 12, 2014 28.67 28.96 28.67 28.78 6,000,794 -0.07(-0.24%)
Nov 11, 2014 28.98 29.16 28.83 28.85 4,887,530 -0.07(-0.24%)
Nov 10, 2014 28.60 28.99 28.60 28.92 5,282,385 +0.34(+1.19%)
Nov 07, 2014 28.97 29.03 28.43 28.58 7,658,909 -0.46(-1.58%)
Nov 06, 2014 28.67 29.07 28.51 29.04 6,503,387 +0.26(+0.90%)
Nov 05, 2014 28.71 28.83 28.50 28.78 6,307,196 +0.22(+0.77%)
Nov 04, 2014 28.30 28.64 28.22 28.56 4,765,152 +0.12(+0.42%)
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.