Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 25.72 26.92 25.71 26.65 112,126,544 +1.19(+4.67%)
Jan 29, 2015 25.48 25.48 24.99 25.46 83,456,440 +0.03(+0.13%)
Jan 28, 2015 26.07 26.08 25.43 25.43 33,661,364 -0.43(-1.66%)
Jan 27, 2015 26.43 26.46 25.84 25.86 38,061,032 -0.83(-3.10%)
Jan 26, 2015 26.85 26.88 26.41 26.69 30,860,376 -0.24(-0.88%)
Jan 23, 2015 26.71 27.03 26.58 26.92 45,634,648 +0.28(+1.04%)
Jan 22, 2015 26.00 26.74 25.91 26.65 53,504,976 +0.82(+3.16%)
Jan 21, 2015 25.29 25.89 25.24 25.83 45,372,528 +0.56(+2.20%)
Jan 20, 2015 25.48 25.55 25.23 25.28 44,578,336 -0.06(-0.23%)
Jan 16, 2015 24.93 25.34 24.93 25.33 45,966,716 +0.31(+1.25%)
Jan 15, 2015 25.21 25.21 24.82 25.02 54,368,680 +0.05(+0.18%)
Jan 14, 2015 24.66 25.09 24.58 24.97 44,381,076 +0.23(+0.94%)
Jan 13, 2015 24.87 25.08 24.55 24.74 47,442,556 +0.18(+0.74%)
Jan 12, 2015 24.68 24.73 24.31 24.56 46,502,484 -0.18(-0.73%)
Jan 09, 2015 25.17 25.18 24.67 24.74 41,427,728 -0.32(-1.30%)
Jan 08, 2015 24.83 25.11 24.48 25.07 67,028,744 +0.08(+0.32%)
Jan 07, 2015 25.28 25.29 24.91 24.99 41,293,784 -0.04(-0.17%)
Jan 06, 2015 25.68 25.74 24.98 25.03 57,982,796 -0.59(-2.32%)
Jan 05, 2015 26.09 26.14 25.58 25.62 41,100,632 -0.55(-2.08%)
Jan 02, 2015 26.38 26.49 26.13 26.17 29,012,676 -0.08(-0.30%)
Dec 31, 2014 26.49 26.25 26.25 26.25 27,439,128 -0.20(-0.76%)
Dec 30, 2014 26.33 26.48 26.28 26.45 17,524,582 +0.00(+0.02%)
Dec 29, 2014 26.54 26.70 26.43 26.44 45,646,360 -0.18(-0.69%)
Dec 26, 2014 26.37 26.64 26.29 26.63 20,811,522 +0.26(+0.99%)
Dec 24, 2014 26.45 26.37 26.37 26.37 14,156,761 -0.09(-0.34%)
Dec 23, 2014 26.28 26.65 26.24 26.46 43,949,272 +0.29(+1.09%)
Dec 22, 2014 25.73 26.25 25.73 26.17 54,601,360 +0.42(+1.65%)
Dec 19, 2014 25.51 25.82 25.28 25.75 73,805,040 +0.26(+1.03%)
Dec 18, 2014 25.58 25.62 25.17 25.48 58,395,124 +0.31(+1.23%)
Dec 17, 2014 24.78 25.28 24.77 25.18 57,630,872 +0.47(+1.92%)
Dec 16, 2014 25.51 25.58 24.38 24.70 79,230,896 -0.92(-3.58%)
Dec 15, 2014 26.07 26.08 25.59 25.62 56,285,428 -0.24(-0.94%)
Dec 12, 2014 26.10 26.35 25.86 25.86 39,891,564 -0.48(-1.83%)
Dec 11, 2014 26.32 26.62 26.28 26.34 32,215,826 +0.11(+0.43%)
Dec 10, 2014 26.58 26.74 26.21 26.23 34,428,384 -0.36(-1.37%)
Dec 09, 2014 26.04 26.64 25.95 26.60 37,445,524 +0.32(+1.21%)
Dec 08, 2014 26.28 26.48 26.12 26.28 46,664,048 +0.09(+0.33%)
Dec 05, 2014 26.48 26.57 26.14 26.19 51,313,476 -0.60(-2.24%)
Dec 04, 2014 26.49 26.79 26.36 26.79 27,916,656 +0.30(+1.13%)
Dec 03, 2014 26.50 26.73 26.39 26.49 25,650,792 -0.12(-0.46%)
Dec 02, 2014 26.60 26.70 26.42 26.61 30,531,996 -0.00(-0.01%)
Dec 01, 2014 26.87 27.00 26.52 26.62 42,255,356 -0.40(-1.48%)
Nov 28, 2014 26.96 27.03 26.76 27.02 22,967,506 +0.07(+0.27%)
Nov 26, 2014 26.97 26.94 26.94 26.94 30,541,622 -0.04(-0.13%)
Nov 25, 2014 26.88 27.12 26.86 26.98 35,782,212 +0.09(+0.34%)
Nov 24, 2014 26.81 27.06 26.71 26.89 34,120,160 +0.09(+0.33%)
Nov 21, 2014 27.01 27.03 26.75 26.80 44,486,784 +0.13(+0.50%)
Nov 20, 2014 26.49 26.68 26.48 26.67 31,254,494 -0.11(-0.40%)
Nov 19, 2014 26.68 26.84 26.43 26.78 27,832,546 +0.10(+0.37%)
Nov 18, 2014 26.80 27.02 26.64 26.68 39,210,356 -0.07(-0.28%)
Nov 17, 2014 27.10 27.12 26.63 26.75 34,514,100 -0.39(-1.45%)
Nov 14, 2014 27.26 27.26 27.03 27.15 25,790,434 -0.05(-0.18%)
Nov 13, 2014 27.41 27.41 27.10 27.19 26,786,842 -0.10(-0.35%)
Nov 12, 2014 27.44 27.45 27.18 27.29 22,587,484 -0.15(-0.54%)
Nov 11, 2014 27.35 27.52 27.24 27.44 19,324,550 +0.14(+0.51%)
Nov 10, 2014 27.00 27.40 26.98 27.30 22,649,554 +0.32(+1.20%)
Nov 07, 2014 27.24 27.24 26.86 26.98 32,674,644 -0.05(-0.19%)
Nov 06, 2014 27.20 27.27 26.97 27.03 26,642,206 -0.19(-0.71%)
Nov 05, 2014 27.76 27.76 27.13 27.22 40,645,068 -0.41(-1.48%)
Nov 04, 2014 27.57 27.70 27.39 27.63 24,834,216 -0.06(-0.20%)
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.