Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 26.13 26.30 25.59 25.62 49,933,988 -0.91(-3.42%)
Jan 29, 2015 26.24 26.58 25.95 26.53 38,119,940 +0.34(+1.29%)
Jan 28, 2015 26.73 26.91 26.15 26.19 45,033,564 -0.32(-1.20%)
Jan 27, 2015 26.67 26.92 26.18 26.51 75,377,120 -1.26(-4.52%)
Jan 26, 2015 28.06 28.15 27.58 27.76 39,834,920 -0.50(-1.76%)
Jan 23, 2015 28.66 28.71 28.21 28.26 35,370,652 -0.36(-1.26%)
Jan 22, 2015 28.35 28.69 28.02 28.62 41,019,216 +0.33(+1.18%)
Jan 21, 2015 27.80 28.44 27.74 28.29 35,387,520 +0.30(+1.08%)
Jan 20, 2015 27.99 28.27 27.58 27.98 46,294,312 -0.28(-0.99%)
Jan 16, 2015 28.01 28.26 28.26 28.26 81,004,264 +0.20(+0.72%)
Jan 15, 2015 28.33 28.60 27.94 28.06 60,715,748 -0.12(-0.44%)
Jan 14, 2015 28.17 28.62 27.85 28.19 44,167,840 -0.12(-0.41%)
Jan 13, 2015 28.59 29.07 28.14 28.30 40,575,512 -0.08(-0.27%)
Jan 12, 2015 28.61 28.69 28.09 28.38 37,910,808 -0.12(-0.44%)
Jan 09, 2015 28.51 28.78 28.23 28.50 29,468,636 +0.05(+0.19%)
Jan 08, 2015 28.20 28.69 28.12 28.45 40,938,668 +0.52(+1.86%)
Jan 07, 2015 27.64 27.97 27.35 27.93 35,753,820 +0.57(+2.10%)
Jan 06, 2015 27.98 28.09 27.34 27.36 39,773,284 -0.52(-1.86%)
Jan 05, 2015 28.07 28.26 27.87 27.88 42,266,420 -0.32(-1.13%)
Jan 02, 2015 28.43 28.81 28.00 28.19 30,442,412 +0.05(+0.19%)
Dec 31, 2014 28.40 28.14 28.14 28.14 26,300,122 -0.36(-1.28%)
Dec 30, 2014 28.75 28.84 28.50 28.50 19,620,430 -0.33(-1.13%)
Dec 29, 2014 29.04 29.09 28.82 28.83 15,737,579 -0.29(-0.99%)
Dec 26, 2014 29.09 29.27 29.09 29.12 18,102,710 +0.09(+0.29%)
Dec 24, 2014 29.05 29.03 29.03 29.03 15,616,213 +0.01(+0.03%)
Dec 23, 2014 29.00 29.23 28.92 29.02 28,590,256 +0.17(+0.59%)
Dec 22, 2014 28.22 28.89 28.22 28.85 37,648,700 +0.65(+2.31%)
Dec 19, 2014 28.71 28.81 28.09 28.20 99,026,296 -0.50(-1.76%)
Dec 18, 2014 28.50 28.71 28.25 28.71 41,360,276 +0.60(+2.15%)
Dec 17, 2014 27.62 28.17 27.40 28.10 40,755,852 +0.53(+1.91%)
Dec 16, 2014 27.81 28.30 27.57 27.57 40,191,212 -0.28(-1.00%)
Dec 15, 2014 28.22 28.52 27.84 27.85 39,471,316 -0.24(-0.84%)
Dec 12, 2014 28.26 28.55 28.09 28.09 37,815,100 -0.37(-1.29%)
Dec 11, 2014 28.30 28.85 28.26 28.46 32,355,684 +0.22(+0.77%)
Dec 10, 2014 28.64 28.71 28.15 28.24 35,462,308 -0.36(-1.27%)
Dec 09, 2014 28.43 28.76 28.15 28.61 36,719,552 -0.24(-0.83%)
Dec 08, 2014 29.05 29.26 28.64 28.85 36,281,916 -0.36(-1.25%)
Dec 05, 2014 29.13 29.39 29.09 29.21 26,472,932 +0.16(+0.56%)
Dec 04, 2014 29.00 29.05 28.72 29.05 30,172,432 +0.02(+0.08%)
Dec 03, 2014 29.22 29.38 29.01 29.02 39,534,644 -0.13(-0.45%)
Dec 02, 2014 28.83 29.16 28.83 29.16 36,570,944 +0.33(+1.16%)
Dec 01, 2014 28.85 29.17 28.61 28.82 39,844,256 -0.06(-0.21%)
Nov 28, 2014 28.72 29.23 28.64 28.88 24,668,628 +0.27(+0.95%)
Nov 26, 2014 28.20 28.61 28.61 28.61 31,028,408 +0.45(+1.60%)
Nov 25, 2014 28.19 28.29 28.03 28.16 37,513,272 +0.05(+0.19%)
Nov 24, 2014 27.83 28.25 27.79 28.11 42,965,644 +0.51(+1.85%)
Nov 21, 2014 27.90 28.27 27.53 27.60 73,149,632 -0.28(-1.00%)
Nov 20, 2014 26.47 27.89 26.36 27.88 79,939,784 +1.24(+4.66%)
Nov 19, 2014 26.90 26.98 26.56 26.64 27,455,524 -0.28(-1.04%)
Nov 18, 2014 26.51 27.06 26.49 26.91 39,557,500 +0.36(+1.37%)
Nov 17, 2014 26.22 26.56 26.18 26.55 22,755,754 +0.22(+0.85%)
Nov 14, 2014 26.17 26.34 25.86 26.33 23,348,208 +0.21(+0.80%)
Nov 13, 2014 25.86 26.26 25.85 26.12 34,104,624 +0.23(+0.90%)
Nov 12, 2014 25.77 25.91 25.59 25.88 29,473,606 +0.05(+0.21%)
Nov 11, 2014 25.87 26.01 25.74 25.83 25,375,464 +0.04(+0.15%)
Nov 10, 2014 25.92 25.97 25.65 25.79 39,518,552 -0.25(-0.95%)
Nov 07, 2014 26.35 26.36 25.74 26.04 35,599,484 -0.19(-0.71%)
Nov 06, 2014 26.12 26.54 25.91 26.22 32,550,372 +0.05(+0.18%)
Nov 05, 2014 26.40 26.44 26.05 26.18 44,753,380 -0.43(-1.62%)
Nov 04, 2014 26.39 26.79 26.35 26.61 45,019,372 +0.18(+0.67%)
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.