Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 25.84 26.05 25.63 25.63 24,389,658 -0.42(-1.63%)
Jan 29, 2015 25.86 26.20 25.43 26.06 20,129,876 +0.25(+0.97%)
Jan 28, 2015 26.33 26.38 25.74 25.81 21,550,744 -0.46(-1.74%)
Jan 27, 2015 26.25 26.48 26.05 26.26 18,824,702 -0.22(-0.83%)
Jan 26, 2015 26.49 26.75 26.40 26.48 13,774,511 -0.04(-0.15%)
Jan 23, 2015 26.64 26.86 26.49 26.52 17,802,734 -0.05(-0.21%)
Jan 22, 2015 26.84 26.86 26.18 26.58 18,147,418 -0.05(-0.21%)
Jan 21, 2015 26.58 26.81 26.34 26.63 18,260,236 -0.03(-0.12%)
Jan 20, 2015 26.64 26.73 26.21 26.66 15,236,591 +0.20(+0.74%)
Jan 16, 2015 26.18 26.55 26.15 26.47 22,625,280 +0.20(+0.75%)
Jan 15, 2015 27.33 27.40 26.23 26.27 24,732,940 -0.68(-2.54%)
Jan 14, 2015 27.00 27.17 26.40 26.95 34,575,128 -0.75(-2.70%)
Jan 13, 2015 28.35 28.60 27.25 27.70 27,858,930 -0.46(-1.65%)
Jan 12, 2015 28.14 28.24 27.87 28.16 13,472,606 +0.20(+0.70%)
Jan 09, 2015 28.46 28.58 27.83 27.97 18,693,960 -0.48(-1.69%)
Jan 08, 2015 28.34 28.64 28.13 28.45 19,239,004 +0.28(+1.00%)
Jan 07, 2015 27.69 28.25 27.54 28.16 24,580,928 +0.78(+2.84%)
Jan 06, 2015 27.04 27.68 26.79 27.39 22,583,832 +0.41(+1.51%)
Jan 05, 2015 27.49 27.70 26.77 26.98 20,503,300 -0.40(-1.46%)
Jan 02, 2015 27.72 27.75 27.04 27.38 12,415,531 -0.05(-0.20%)
Dec 31, 2014 27.69 27.43 27.43 27.43 15,626,073 -0.14(-0.51%)
Dec 30, 2014 27.16 27.66 27.04 27.58 19,045,406 +0.39(+1.42%)
Dec 29, 2014 26.62 27.37 26.55 27.19 21,190,784 +0.68(+2.58%)
Dec 26, 2014 26.37 26.60 26.29 26.51 8,491,785 +0.24(+0.90%)
Dec 24, 2014 26.35 26.27 26.27 26.27 5,721,216 -0.10(-0.39%)
Dec 23, 2014 26.31 26.48 26.23 26.37 10,777,352 +0.26(+0.99%)
Dec 22, 2014 25.64 26.18 25.63 26.11 16,849,974 +0.33(+1.28%)
Dec 19, 2014 24.96 25.88 24.95 25.78 24,166,208 +0.83(+3.34%)
Dec 18, 2014 24.86 24.95 24.49 24.95 17,946,374 +0.47(+1.93%)
Dec 17, 2014 24.21 24.59 24.08 24.48 16,827,360 +0.33(+1.37%)
Dec 16, 2014 24.06 24.40 23.81 24.15 30,911,100 -0.21(-0.87%)
Dec 15, 2014 24.91 24.97 24.35 24.36 20,419,232 -0.45(-1.81%)
Dec 12, 2014 25.10 25.27 24.81 24.81 14,301,951 -0.49(-1.93%)
Dec 11, 2014 25.26 25.69 25.14 25.30 16,869,508 +0.17(+0.69%)
Dec 10, 2014 25.71 25.82 25.04 25.12 14,737,993 -0.66(-2.56%)
Dec 09, 2014 25.37 25.83 25.28 25.78 14,165,435 +0.10(+0.40%)
Dec 08, 2014 26.34 26.37 25.63 25.68 20,519,184 -0.75(-2.82%)
Dec 05, 2014 25.88 26.55 25.84 26.43 22,763,902 +0.65(+2.54%)
Dec 04, 2014 26.22 26.23 25.73 25.77 15,003,432 -0.43(-1.63%)
Dec 03, 2014 25.99 26.31 25.98 26.20 14,951,447 +0.30(+1.14%)
Dec 02, 2014 25.74 26.19 25.70 25.91 18,983,440 +0.25(+0.97%)
Dec 01, 2014 25.95 26.07 25.59 25.66 18,363,362 -0.38(-1.47%)
Nov 28, 2014 25.24 26.12 25.10 26.04 18,025,198 +1.06(+4.24%)
Nov 26, 2014 25.14 24.98 24.98 24.98 9,519,210 -0.12(-0.50%)
Nov 25, 2014 25.12 25.22 24.90 25.10 11,900,479 +0.03(+0.12%)
Nov 24, 2014 25.12 25.20 24.75 25.07 17,089,554 +0.05(+0.19%)
Nov 21, 2014 25.35 25.35 24.90 25.03 10,999,088 +0.00(+0.00%)
Nov 20, 2014 24.89 25.13 24.77 25.03 10,338,122 -0.02(-0.06%)
Nov 19, 2014 25.09 25.17 24.88 25.04 10,643,317 -0.09(-0.37%)
Nov 18, 2014 25.24 25.31 24.82 25.14 12,538,210 -0.03(-0.12%)
Nov 17, 2014 24.92 25.31 24.85 25.17 15,275,458 +0.41(+1.64%)
Nov 14, 2014 24.65 24.93 24.52 24.76 10,911,235 +0.11(+0.44%)
Nov 13, 2014 24.54 24.85 24.51 24.65 10,724,829 +0.18(+0.73%)
Nov 12, 2014 24.38 24.57 24.23 24.47 9,572,308 +0.05(+0.22%)
Nov 11, 2014 24.18 24.46 24.15 24.42 9,619,058 +0.18(+0.74%)
Nov 10, 2014 24.40 24.54 24.01 24.24 13,165,673 -0.37(-1.49%)
Nov 07, 2014 24.39 24.72 24.33 24.61 12,929,689 +0.17(+0.70%)
Nov 06, 2014 23.91 24.50 23.87 24.43 16,342,557 +0.50(+2.08%)
Nov 05, 2014 24.26 24.29 23.80 23.94 14,262,681 -0.07(-0.29%)
Nov 04, 2014 24.18 24.39 23.90 24.01 15,480,459 -0.28(-1.15%)
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.