Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 24.25 24.80 24.07 24.44 7,772,775 -0.07(-0.30%)
Jan 29, 2015 25.10 25.18 24.28 24.52 8,796,758 -0.45(-1.81%)
Jan 28, 2015 25.73 25.85 23.99 24.97 19,180,088 -1.28(-4.88%)
Jan 27, 2015 26.33 26.71 26.12 26.25 5,902,723 -0.21(-0.80%)
Jan 26, 2015 26.26 26.64 26.21 26.46 4,913,439 +0.21(+0.81%)
Jan 23, 2015 26.51 26.95 26.22 26.25 6,524,910 -0.09(-0.35%)
Jan 22, 2015 26.81 26.81 25.69 26.34 9,730,529 -0.41(-1.52%)
Jan 21, 2015 26.86 27.04 26.50 26.75 7,483,502 +0.18(+0.69%)
Jan 20, 2015 26.50 26.63 25.87 26.56 6,151,867 -0.20(-0.76%)
Jan 16, 2015 26.59 26.81 26.04 26.77 9,400,849 +0.24(+0.90%)
Jan 15, 2015 27.20 27.74 26.39 26.53 7,301,023 -0.67(-2.47%)
Jan 14, 2015 27.25 27.59 26.58 27.20 8,934,888 -0.14(-0.51%)
Jan 13, 2015 27.28 27.56 26.73 27.34 8,406,826 +0.28(+1.02%)
Jan 12, 2015 27.22 27.50 26.91 27.06 6,873,146 -0.64(-2.30%)
Jan 09, 2015 26.58 28.01 26.58 27.70 10,003,862 +1.10(+4.12%)
Jan 08, 2015 26.07 26.63 25.69 26.60 7,245,648 +0.53(+2.01%)
Jan 07, 2015 26.26 26.35 25.73 26.08 5,862,584 +0.22(+0.86%)
Jan 06, 2015 26.10 26.47 25.37 25.86 8,679,836 -0.37(-1.41%)
Jan 05, 2015 27.23 27.58 26.20 26.22 7,991,874 -1.52(-5.48%)
Jan 02, 2015 27.16 28.00 27.11 27.74 4,434,511 +0.45(+1.66%)
Dec 31, 2014 27.13 27.29 27.29 27.29 4,210,589 -0.15(-0.54%)
Dec 30, 2014 27.37 27.67 26.90 27.44 4,429,841 -0.08(-0.30%)
Dec 29, 2014 27.75 28.02 27.25 27.52 7,598,694 -0.02(-0.07%)
Dec 26, 2014 28.09 28.33 27.48 27.54 4,876,425 -0.30(-1.09%)
Dec 24, 2014 28.07 27.85 27.85 27.85 4,511,105 -0.36(-1.27%)
Dec 23, 2014 28.33 28.68 27.88 28.21 7,920,418 +0.06(+0.23%)
Dec 22, 2014 28.46 28.88 27.74 28.14 8,010,759 -1.15(-3.93%)
Dec 19, 2014 30.07 30.32 28.32 29.29 12,813,203 -0.61(-2.03%)
Dec 18, 2014 30.26 30.49 28.77 29.90 9,604,540 +0.72(+2.46%)
Dec 17, 2014 28.12 29.59 27.98 29.18 9,256,014 +1.33(+4.76%)
Dec 16, 2014 27.06 28.96 27.02 27.86 8,338,224 +0.39(+1.41%)
Dec 15, 2014 27.86 28.26 27.45 27.47 7,030,828 -0.27(-0.96%)
Dec 12, 2014 26.78 28.08 26.77 27.74 8,235,933 +0.52(+1.90%)
Dec 11, 2014 27.11 27.65 27.03 27.22 6,167,288 +0.02(+0.07%)
Dec 10, 2014 27.51 27.54 26.92 27.20 7,621,435 -0.78(-2.80%)
Dec 09, 2014 27.34 28.40 27.33 27.98 6,732,403 +0.19(+0.70%)
Dec 08, 2014 27.89 28.21 27.53 27.79 8,145,188 -0.61(-2.14%)
Dec 05, 2014 28.72 28.80 27.86 28.40 6,465,345 -0.27(-0.93%)
Dec 04, 2014 28.64 29.20 28.39 28.67 7,326,164 -0.24(-0.83%)
Dec 03, 2014 29.39 29.63 28.71 28.91 6,509,107 -0.06(-0.19%)
Dec 02, 2014 30.33 30.70 28.86 28.96 12,058,783 -1.64(-5.36%)
Dec 01, 2014 30.21 30.94 29.80 30.60 9,458,488 +0.15(+0.48%)
Nov 28, 2014 29.62 31.35 29.47 30.45 6,675,612 -0.35(-1.14%)
Nov 26, 2014 31.31 30.80 30.80 30.80 4,208,961 -0.72(-2.28%)
Nov 25, 2014 31.89 32.12 31.24 31.52 6,488,941 -0.39(-1.21%)
Nov 24, 2014 31.55 31.99 31.36 31.91 6,005,759 +0.17(+0.52%)
Nov 21, 2014 32.47 32.48 31.56 31.75 7,063,201 -0.25(-0.78%)
Nov 20, 2014 31.33 32.30 31.33 31.99 6,648,668 +0.62(+1.97%)
Nov 19, 2014 31.04 31.80 30.83 31.38 6,245,947 +0.71(+2.31%)
Nov 18, 2014 30.81 31.38 30.51 30.67 4,529,382 -0.24(-0.78%)
Nov 17, 2014 30.95 31.44 30.80 30.91 5,695,903 -0.08(-0.27%)
Nov 14, 2014 30.34 31.20 30.20 30.99 5,635,674 +0.85(+2.81%)
Nov 13, 2014 30.39 30.65 29.72 30.14 6,713,325 -0.71(-2.30%)
Nov 12, 2014 30.68 31.16 30.47 30.85 4,438,993 -0.11(-0.36%)
Nov 11, 2014 30.29 31.09 30.29 30.96 3,689,400 +0.36(+1.17%)
Nov 10, 2014 31.16 31.52 30.40 30.60 6,973,099 -0.39(-1.25%)
Nov 07, 2014 30.25 31.16 30.23 30.99 9,352,297 +0.85(+2.81%)
Nov 06, 2014 29.04 30.15 28.91 30.14 5,642,444 +0.89(+3.06%)
Nov 05, 2014 28.73 29.45 28.56 29.25 6,419,191 +0.92(+3.25%)
Nov 04, 2014 28.03 28.49 27.53 28.33 5,565,260 -0.06(-0.19%)
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.