Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 25.15 24.61 24.61 24.61 185,719,040 -0.48(-1.90%)
Dec 30, 2014 25.33 25.40 24.99 25.08 133,918,216 -0.31(-1.22%)
Dec 29, 2014 25.37 25.59 25.35 25.39 123,663,960 -0.02(-0.07%)
Dec 26, 2014 24.99 25.53 24.97 25.41 151,258,656 +0.44(+1.77%)
Dec 24, 2014 25.10 24.97 24.97 24.97 64,949,676 -0.12(-0.47%)
Dec 23, 2014 25.24 25.27 25.07 25.09 116,626,464 -0.09(-0.35%)
Dec 22, 2014 25.00 25.30 24.96 25.18 202,456,032 +0.26(+1.04%)
Dec 19, 2014 25.03 25.25 24.89 24.92 396,660,448 -0.19(-0.77%)
Dec 18, 2014 24.94 25.11 24.67 25.11 264,179,936 +0.72(+2.96%)
Dec 17, 2014 23.88 24.49 23.81 24.39 239,082,720 +0.59(+2.50%)
Dec 16, 2014 23.71 24.56 23.69 23.80 272,251,296 -0.33(-1.37%)
Dec 15, 2014 24.68 24.88 23.71 24.13 301,097,920 -0.34(-1.37%)
Dec 12, 2014 24.63 24.94 24.43 24.46 251,319,744 -0.42(-1.69%)
Dec 11, 2014 25.03 25.37 24.82 24.88 185,832,960 -0.07(-0.29%)
Dec 10, 2014 25.51 25.60 24.87 24.96 199,673,616 -0.48(-1.90%)
Dec 09, 2014 24.57 25.48 24.38 25.44 269,872,544 +0.38(+1.53%)
Dec 08, 2014 25.44 25.56 24.88 25.06 258,196,496 -0.58(-2.26%)
Dec 05, 2014 25.86 25.88 25.56 25.64 171,883,200 -0.11(-0.42%)
Dec 04, 2014 25.81 26.13 25.70 25.75 188,756,784 -0.10(-0.38%)
Dec 03, 2014 25.80 25.94 25.66 25.84 192,913,472 +0.29(+1.13%)
Dec 02, 2014 25.30 25.80 25.14 25.56 265,955,168 -0.10(-0.38%)
Dec 01, 2014 26.49 26.59 24.81 25.65 375,365,728 -0.86(-3.25%)
Nov 28, 2014 26.59 26.62 26.32 26.51 111,307,448 -0.02(-0.06%)
Nov 26, 2014 26.29 26.53 26.53 26.53 182,870,240 +0.31(+1.19%)
Nov 25, 2014 26.55 26.70 26.18 26.22 308,519,040 -0.23(-0.86%)
Nov 24, 2014 26.05 26.48 26.00 26.45 210,397,296 +0.48(+1.85%)
Nov 21, 2014 26.20 26.21 25.87 25.97 256,483,376 +0.04(+0.14%)
Nov 20, 2014 25.62 26.05 25.60 25.93 194,396,752 +0.37(+1.43%)
Nov 19, 2014 25.74 25.80 25.37 25.56 187,617,264 -0.18(-0.69%)
Nov 18, 2014 25.40 25.79 25.39 25.74 198,236,752 +0.33(+1.30%)
Nov 17, 2014 25.47 26.15 25.26 25.41 209,519,136 -0.04(-0.17%)
Nov 14, 2014 25.23 25.46 25.20 25.45 197,651,616 +0.30(+1.21%)
Nov 13, 2014 24.92 25.29 24.88 25.15 266,720,640 +0.35(+1.41%)
Nov 12, 2014 24.38 24.84 24.38 24.80 208,577,616 +0.35(+1.41%)
Nov 11, 2014 24.23 24.47 24.17 24.46 122,860,512 +0.19(+0.80%)
Nov 10, 2014 24.30 24.37 24.23 24.26 121,586,048 -0.04(-0.17%)
Nov 07, 2014 24.24 24.37 24.20 24.30 151,126,720 +0.07(+0.29%)
Nov 06, 2014 24.21 24.25 24.03 24.23 156,696,144 +0.07(+0.29%)
Nov 05, 2014 24.22 24.26 24.00 24.16 168,481,376 +0.06(+0.24%)
Nov 04, 2014 24.27 24.30 23.91 24.11 186,954,592 -0.18(-0.73%)
Nov 03, 2014 24.02 24.48 23.98 24.28 235,133,984 +0.31(+1.30%)
Oct 31, 2014 23.98 23.98 23.80 23.97 201,102,160 +0.23(+0.95%)
Oct 30, 2014 23.74 23.83 23.51 23.75 183,059,936 -0.08(-0.34%)
Oct 29, 2014 23.67 23.83 23.61 23.83 237,309,184 +0.13(+0.56%)
Oct 28, 2014 23.40 23.69 23.38 23.69 216,354,384 +0.36(+1.55%)
Oct 27, 2014 23.27 23.36 23.36 23.33 153,936,224 -0.02(-0.10%)
Oct 24, 2014 23.35 23.42 23.20 23.36 211,980,192 +0.09(+0.37%)
Oct 23, 2014 23.10 23.32 23.00 23.27 320,094,752 +0.41(+1.79%)
Oct 22, 2014 22.83 23.11 22.77 22.86 307,431,136 +0.12(+0.51%)
Oct 21, 2014 22.87 22.87 22.48 22.75 426,085,312 +0.60(+2.72%)
Oct 20, 2014 21.82 22.19 21.82 22.14 348,355,008 +0.46(+2.14%)
Oct 17, 2014 21.64 21.98 21.49 21.68 307,152,832 +0.31(+1.46%)
Oct 16, 2014 21.21 21.69 21.18 21.37 325,010,720 -0.28(-1.31%)
Oct 15, 2014 21.75 22.01 21.13 21.65 454,561,120 -0.27(-1.22%)
Oct 14, 2014 22.28 22.31 21.88 21.92 286,845,216 -0.24(-1.06%)
Oct 13, 2014 22.49 22.59 22.16 22.16 241,177,280 -0.20(-0.91%)
Oct 10, 2014 22.35 22.65 22.31 22.36 298,827,072 -0.06(-0.29%)
Oct 09, 2014 22.54 22.73 22.33 22.42 348,412,000 +0.05(+0.22%)
Oct 08, 2014 21.92 22.44 21.82 22.37 258,517,248 +0.46(+2.08%)
Oct 07, 2014 22.07 22.22 21.92 21.92 189,559,856 -0.19(-0.87%)
Oct 06, 2014 22.19 22.34 22.07 22.11 166,829,504 +0.00(+0.00%)
Oct 03, 2014 22.07 22.24 21.98 22.11 195,832,608 -0.06(-0.28%)
Oct 02, 2014 22.04 22.25 21.76 22.18 215,058,496 +0.16(+0.73%)
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.