Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 27.73 27.74 27.35 27.35 4,913,924 -0.72(-2.57%)
Jan 29, 2015 28.19 28.19 27.81 28.07 5,059,116 +0.11(+0.38%)
Jan 28, 2015 28.25 28.33 27.94 27.97 5,812,175 -0.11(-0.38%)
Jan 27, 2015 28.18 28.20 27.98 28.07 6,361,458 -0.02(-0.07%)
Jan 26, 2015 27.97 28.21 27.87 28.09 5,441,089 +0.11(+0.40%)
Jan 23, 2015 27.89 28.13 27.83 27.98 4,991,625 +0.03(+0.11%)
Jan 22, 2015 27.87 28.12 27.82 27.95 7,692,065 +0.16(+0.56%)
Jan 21, 2015 27.41 27.84 27.33 27.79 8,106,735 +0.34(+1.25%)
Jan 20, 2015 27.45 27.49 27.16 27.45 6,977,756 +0.29(+1.05%)
Jan 16, 2015 26.85 27.17 26.80 27.16 5,025,900 +0.49(+1.84%)
Jan 15, 2015 26.64 26.80 26.44 26.67 6,387,099 +0.04(+0.14%)
Jan 14, 2015 26.39 26.66 26.38 26.64 5,536,560 -0.04(-0.14%)
Jan 13, 2015 27.00 27.09 26.53 26.67 5,172,795 -0.01(-0.05%)
Jan 12, 2015 26.75 26.83 26.41 26.69 7,572,203 +0.08(+0.30%)
Jan 09, 2015 26.72 26.78 26.50 26.61 5,360,037 -0.24(-0.90%)
Jan 08, 2015 26.66 26.93 26.60 26.85 8,517,468 +0.67(+2.56%)
Jan 07, 2015 25.96 26.26 25.85 26.18 9,693,677 +0.27(+1.03%)
Jan 06, 2015 25.94 26.15 25.64 25.91 10,366,561 -0.14(-0.55%)
Jan 05, 2015 25.87 26.11 25.74 26.05 11,745,199 -0.29(-1.09%)
Jan 02, 2015 26.54 26.66 26.33 26.34 5,013,636 -0.23(-0.87%)
Dec 31, 2014 26.67 26.57 26.57 26.57 4,199,649 -0.03(-0.12%)
Dec 30, 2014 26.61 26.72 26.52 26.60 5,258,742 -0.26(-0.97%)
Dec 29, 2014 27.01 27.04 26.84 26.86 4,747,804 +0.04(+0.14%)
Dec 26, 2014 26.71 26.91 26.67 26.82 3,193,995 +0.19(+0.70%)
Dec 24, 2014 26.57 26.64 26.64 26.64 2,150,659 +0.07(+0.26%)
Dec 23, 2014 26.90 26.92 26.49 26.57 7,578,657 -0.44(-1.61%)
Dec 22, 2014 27.20 27.21 26.89 27.00 6,963,282 +0.06(+0.21%)
Dec 19, 2014 26.78 27.09 26.71 26.95 5,647,334 +0.04(+0.14%)
Dec 18, 2014 26.64 26.92 26.52 26.91 8,902,238 +0.78(+2.97%)
Dec 17, 2014 26.05 26.29 25.94 26.13 6,646,270 +0.07(+0.29%)
Dec 16, 2014 25.77 26.35 25.72 26.06 9,434,894 +0.39(+1.50%)
Dec 15, 2014 26.34 26.44 25.67 25.67 8,718,804 -0.70(-2.64%)
Dec 12, 2014 26.93 27.16 26.36 26.37 7,873,628 -0.58(-2.15%)
Dec 11, 2014 26.98 27.30 26.89 26.95 7,524,518 -0.09(-0.32%)
Dec 10, 2014 26.90 27.08 26.85 27.03 22,090,838 -0.39(-1.41%)
Dec 09, 2014 27.90 27.92 27.29 27.42 12,871,903 -0.90(-3.18%)
Dec 08, 2014 28.50 28.56 28.29 28.32 4,516,630 -0.30(-1.04%)
Dec 05, 2014 28.54 28.66 28.43 28.62 3,920,298 +0.09(+0.33%)
Dec 04, 2014 28.68 28.78 28.48 28.53 4,831,197 -0.51(-1.76%)
Dec 03, 2014 29.05 29.14 28.95 29.04 3,834,883 -0.27(-0.91%)
Dec 02, 2014 29.20 29.33 29.14 29.30 3,791,928 +0.14(+0.47%)
Dec 01, 2014 29.18 29.27 29.09 29.17 5,547,901 +0.29(+1.01%)
Nov 28, 2014 28.92 29.05 28.86 28.87 2,267,799 -0.04(-0.15%)
Nov 26, 2014 28.87 28.92 28.92 28.92 3,293,795 +0.15(+0.52%)
Nov 25, 2014 28.67 28.89 28.64 28.77 4,462,101 +0.01(+0.02%)
Nov 24, 2014 28.84 28.84 28.66 28.76 4,177,351 -0.08(-0.28%)
Nov 21, 2014 28.81 28.99 28.76 28.84 4,789,809 +0.01(+0.04%)
Nov 20, 2014 28.85 28.94 28.76 28.83 4,632,421 +0.08(+0.28%)
Nov 19, 2014 28.73 28.88 28.57 28.75 5,174,315 -0.02(-0.06%)
Nov 18, 2014 28.61 28.77 28.58 28.77 5,648,274 +0.25(+0.87%)
Nov 17, 2014 28.43 28.61 28.41 28.52 5,100,394 +0.09(+0.31%)
Nov 14, 2014 28.39 28.48 28.36 28.43 4,169,293 +0.05(+0.18%)
Nov 13, 2014 28.38 28.53 28.31 28.38 4,903,471 +0.02(+0.09%)
Nov 12, 2014 28.41 28.48 28.23 28.36 4,534,897 -0.21(-0.74%)
Nov 11, 2014 28.36 28.57 28.27 28.57 6,626,118 +0.50(+1.77%)
Nov 10, 2014 28.12 28.17 28.02 28.07 3,282,341 +0.16(+0.56%)
Nov 07, 2014 27.91 27.97 27.80 27.92 6,665,161 +0.10(+0.36%)
Nov 06, 2014 28.04 28.10 27.78 27.82 5,246,854 -0.24(-0.86%)
Nov 05, 2014 28.24 28.27 28.02 28.06 5,820,658 +0.12(+0.43%)
Nov 04, 2014 27.96 28.00 27.85 27.94 5,293,329 +0.04(+0.15%)
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.