Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 26.40 26.50 26.05 26.12 375,648,544 -0.39(-1.46%)
Jan 29, 2015 25.93 26.57 25.78 26.51 378,016,640 +0.80(+3.11%)
Jan 28, 2015 26.22 26.33 25.71 25.71 656,307,520 +1.38(+5.65%)
Jan 27, 2015 25.06 25.08 24.31 24.33 421,618,656 -0.88(-3.50%)
Jan 26, 2015 25.36 25.50 25.15 25.21 249,043,456 +0.03(+0.11%)
Jan 23, 2015 25.04 25.36 24.86 25.19 208,422,576 +0.13(+0.52%)
Jan 22, 2015 24.58 25.07 24.46 25.06 241,105,392 +0.64(+2.60%)
Jan 21, 2015 24.29 24.76 24.14 24.42 217,693,136 +0.18(+0.76%)
Jan 20, 2015 24.04 24.29 23.74 24.24 223,347,136 +0.61(+2.58%)
Jan 16, 2015 23.86 23.98 23.45 23.63 352,179,360 -0.18(-0.78%)
Jan 15, 2015 24.52 24.54 23.78 23.81 268,586,880 -0.66(-2.71%)
Jan 14, 2015 24.31 24.63 24.19 24.48 218,838,080 -0.09(-0.38%)
Jan 13, 2015 24.84 25.15 24.28 24.57 300,498,144 +0.22(+0.89%)
Jan 12, 2015 25.10 25.11 24.26 24.36 222,428,336 -0.62(-2.46%)
Jan 09, 2015 25.12 25.25 24.57 24.97 240,874,544 +0.03(+0.11%)
Jan 08, 2015 24.35 25.00 24.23 24.94 265,745,696 +0.92(+3.84%)
Jan 07, 2015 23.90 24.12 23.79 24.02 179,585,584 +0.33(+1.40%)
Jan 06, 2015 23.75 23.95 23.33 23.69 294,888,480 +0.00(+0.01%)
Jan 05, 2015 24.14 24.22 23.50 23.69 288,114,560 -0.69(-2.82%)
Jan 02, 2015 24.83 24.84 23.93 24.37 238,654,592 -0.23(-0.95%)
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%)
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.