Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 27.74 27.74 27.36 27.36 4,913,106 -0.72(-2.57%)
Jan 29, 2015 28.20 28.20 27.82 28.08 5,058,274 +0.11(+0.38%)
Jan 28, 2015 28.26 28.33 27.94 27.97 5,811,207 -0.11(-0.38%)
Jan 27, 2015 28.18 28.21 27.98 28.08 6,360,399 -0.02(-0.07%)
Jan 26, 2015 27.98 28.21 27.88 28.10 5,440,183 +0.11(+0.40%)
Jan 23, 2015 27.90 28.13 27.83 27.98 4,990,794 +0.03(+0.11%)
Jan 22, 2015 27.88 28.13 27.83 27.95 7,690,784 +0.16(+0.56%)
Jan 21, 2015 27.42 27.84 27.33 27.80 8,105,385 +0.34(+1.25%)
Jan 20, 2015 27.46 27.50 27.16 27.46 6,976,594 +0.29(+1.05%)
Jan 16, 2015 26.86 27.18 26.80 27.17 5,025,063 +0.49(+1.84%)
Jan 15, 2015 26.64 26.81 26.45 26.68 6,386,035 +0.04(+0.14%)
Jan 14, 2015 26.40 26.66 26.39 26.64 5,535,638 -0.04(-0.14%)
Jan 13, 2015 27.00 27.09 26.54 26.68 5,171,933 -0.01(-0.05%)
Jan 12, 2015 26.76 26.83 26.41 26.69 7,570,942 +0.08(+0.30%)
Jan 09, 2015 26.73 26.78 26.50 26.61 5,359,144 -0.24(-0.90%)
Jan 08, 2015 26.66 26.94 26.60 26.85 8,516,050 +0.67(+2.56%)
Jan 07, 2015 25.96 26.27 25.86 26.18 9,692,063 +0.27(+1.03%)
Jan 06, 2015 25.94 26.16 25.65 25.91 10,364,834 -0.14(-0.55%)
Jan 05, 2015 25.88 26.12 25.75 26.06 11,743,243 -0.29(-1.09%)
Jan 02, 2015 26.55 26.67 26.33 26.34 5,012,801 -0.23(-0.87%)
Dec 31, 2014 26.68 26.57 26.57 26.57 4,198,950 -0.03(-0.12%)
Dec 30, 2014 26.62 26.73 26.52 26.60 5,257,866 -0.26(-0.97%)
Dec 29, 2014 27.01 27.05 26.84 26.86 4,747,013 +0.04(+0.14%)
Dec 26, 2014 26.72 26.91 26.67 26.83 3,193,463 +0.19(+0.70%)
Dec 24, 2014 26.58 26.64 26.64 26.64 2,150,301 +0.07(+0.26%)
Dec 23, 2014 26.91 26.93 26.50 26.57 7,577,395 -0.44(-1.61%)
Dec 22, 2014 27.20 27.21 26.89 27.01 6,962,123 +0.06(+0.21%)
Dec 19, 2014 26.78 27.09 26.72 26.95 5,646,394 +0.04(+0.14%)
Dec 18, 2014 26.65 26.93 26.52 26.91 8,900,756 +0.78(+2.97%)
Dec 17, 2014 26.06 26.30 25.94 26.14 6,645,164 +0.07(+0.29%)
Dec 16, 2014 25.78 26.36 25.73 26.06 9,433,322 +0.39(+1.50%)
Dec 15, 2014 26.34 26.44 25.67 25.68 8,717,352 -0.70(-2.64%)
Dec 12, 2014 26.94 27.17 26.37 26.37 7,872,317 -0.58(-2.15%)
Dec 11, 2014 26.99 27.30 26.90 26.95 7,523,265 -0.09(-0.32%)
Dec 10, 2014 26.90 27.09 26.86 27.04 22,087,160 -0.39(-1.41%)
Dec 09, 2014 27.90 27.93 27.29 27.42 12,869,759 -0.90(-3.18%)
Dec 08, 2014 28.51 28.56 28.29 28.33 4,515,878 -0.30(-1.04%)
Dec 05, 2014 28.54 28.67 28.44 28.62 3,919,645 +0.09(+0.33%)
Dec 04, 2014 28.68 28.79 28.49 28.53 4,830,393 -0.51(-1.76%)
Dec 03, 2014 29.06 29.15 28.96 29.04 3,834,244 -0.27(-0.91%)
Dec 02, 2014 29.20 29.33 29.14 29.31 3,791,296 +0.14(+0.47%)
Dec 01, 2014 29.18 29.27 29.09 29.17 5,546,977 +0.29(+1.01%)
Nov 28, 2014 28.93 29.05 28.86 28.88 2,267,421 -0.04(-0.15%)
Nov 26, 2014 28.88 28.92 28.92 28.92 3,293,246 +0.15(+0.52%)
Nov 25, 2014 28.67 28.90 28.64 28.77 4,461,358 +0.01(+0.02%)
Nov 24, 2014 28.84 28.85 28.66 28.77 4,176,655 -0.08(-0.28%)
Nov 21, 2014 28.81 28.99 28.76 28.85 4,789,011 +0.01(+0.04%)
Nov 20, 2014 28.85 28.94 28.76 28.84 4,631,649 +0.08(+0.28%)
Nov 19, 2014 28.74 28.89 28.57 28.75 5,173,453 -0.02(-0.06%)
Nov 18, 2014 28.61 28.78 28.59 28.77 5,647,333 +0.25(+0.87%)
Nov 17, 2014 28.43 28.62 28.42 28.52 5,099,545 +0.09(+0.31%)
Nov 14, 2014 28.39 28.48 28.36 28.44 4,168,599 +0.05(+0.18%)
Nov 13, 2014 28.38 28.54 28.32 28.39 4,902,654 +0.02(+0.09%)
Nov 12, 2014 28.41 28.48 28.23 28.36 4,534,142 -0.21(-0.74%)
Nov 11, 2014 28.36 28.57 28.27 28.57 6,625,015 +0.50(+1.77%)
Nov 10, 2014 28.12 28.18 28.03 28.08 3,281,794 +0.16(+0.56%)
Nov 07, 2014 27.92 27.98 27.80 27.92 6,664,051 +0.10(+0.36%)
Nov 06, 2014 28.05 28.10 27.79 27.82 5,245,980 -0.24(-0.86%)
Nov 05, 2014 28.25 28.27 28.03 28.06 5,819,689 +0.12(+0.43%)
Nov 04, 2014 27.97 28.00 27.85 27.94 5,292,447 +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.