Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 25.86 26.03 25.32 25.35 50,458,652 -0.90(-3.42%)
Jan 29, 2015 25.97 26.30 25.68 26.25 38,520,472 +0.33(+1.29%)
Jan 28, 2015 26.45 26.63 25.88 25.92 45,506,736 -0.31(-1.20%)
Jan 27, 2015 26.40 26.64 25.91 26.23 76,169,112 -1.24(-4.52%)
Jan 26, 2015 27.77 27.86 27.29 27.48 40,253,472 -0.49(-1.76%)
Jan 23, 2015 28.36 28.42 27.92 27.97 35,742,296 -0.36(-1.26%)
Jan 22, 2015 28.05 28.39 27.73 28.32 41,450,208 +0.33(+1.18%)
Jan 21, 2015 27.51 28.15 27.45 27.99 35,759,340 +0.30(+1.08%)
Jan 20, 2015 27.70 27.98 27.29 27.69 46,780,732 -0.28(-0.99%)
Jan 16, 2015 27.72 27.97 27.97 27.97 81,855,384 +0.20(+0.72%)
Jan 15, 2015 28.03 28.30 27.65 27.77 61,353,696 -0.12(-0.44%)
Jan 14, 2015 27.88 28.32 27.56 27.89 44,631,920 -0.12(-0.41%)
Jan 13, 2015 28.29 28.77 27.85 28.01 41,001,848 -0.08(-0.27%)
Jan 12, 2015 28.32 28.39 27.80 28.09 38,309,140 -0.12(-0.44%)
Jan 09, 2015 28.22 28.48 27.93 28.21 29,778,266 +0.05(+0.19%)
Jan 08, 2015 27.91 28.39 27.82 28.15 41,368,820 +0.51(+1.86%)
Jan 07, 2015 27.35 27.68 27.06 27.64 36,129,492 +0.57(+2.10%)
Jan 06, 2015 27.69 27.80 27.06 27.07 40,191,188 -0.51(-1.86%)
Jan 05, 2015 27.78 27.97 27.58 27.59 42,710,520 -0.31(-1.13%)
Jan 02, 2015 28.14 28.51 27.71 27.90 30,762,274 +0.05(+0.19%)
Dec 31, 2014 28.11 27.85 27.85 27.85 26,576,462 -0.36(-1.28%)
Dec 30, 2014 28.45 28.54 28.21 28.21 19,826,584 -0.32(-1.13%)
Dec 29, 2014 28.74 28.79 28.52 28.53 15,902,936 -0.28(-0.99%)
Dec 26, 2014 28.79 28.96 28.79 28.81 18,292,918 +0.08(+0.29%)
Dec 24, 2014 28.75 28.73 28.73 28.73 15,780,295 +0.01(+0.03%)
Dec 23, 2014 28.70 28.93 28.62 28.72 28,890,658 +0.17(+0.59%)
Dec 22, 2014 27.92 28.59 27.92 28.55 38,044,280 +0.64(+2.31%)
Dec 19, 2014 28.41 28.51 27.80 27.91 100,066,776 -0.50(-1.76%)
Dec 18, 2014 28.20 28.41 27.95 28.41 41,794,852 +0.60(+2.15%)
Dec 17, 2014 27.33 27.88 27.11 27.81 41,184,080 +0.52(+1.91%)
Dec 16, 2014 27.52 28.01 27.29 27.29 40,613,508 -0.28(-1.00%)
Dec 15, 2014 27.92 28.23 27.55 27.56 39,886,048 -0.23(-0.84%)
Dec 12, 2014 27.97 28.25 27.79 27.80 38,212,432 -0.36(-1.29%)
Dec 11, 2014 28.01 28.55 27.96 28.16 32,695,650 +0.21(+0.77%)
Dec 10, 2014 28.34 28.41 27.86 27.95 35,834,916 -0.36(-1.27%)
Dec 09, 2014 28.14 28.46 27.86 28.31 37,105,368 -0.24(-0.83%)
Dec 08, 2014 28.75 28.95 28.34 28.55 36,663,136 -0.36(-1.25%)
Dec 05, 2014 28.83 29.08 28.79 28.91 26,751,086 +0.16(+0.56%)
Dec 04, 2014 28.70 28.75 28.42 28.75 30,489,458 +0.02(+0.08%)
Dec 03, 2014 28.91 29.07 28.71 28.72 39,950,040 -0.13(-0.45%)
Dec 02, 2014 28.53 28.85 28.53 28.85 36,955,200 +0.33(+1.16%)
Dec 01, 2014 28.55 28.87 28.32 28.52 40,262,904 -0.06(-0.21%)
Nov 28, 2014 28.42 28.92 28.35 28.58 24,927,826 +0.27(+0.95%)
Nov 26, 2014 27.91 28.32 28.32 28.32 31,354,428 +0.45(+1.60%)
Nov 25, 2014 27.90 27.99 27.74 27.87 37,907,428 +0.05(+0.19%)
Nov 24, 2014 27.54 27.95 27.50 27.82 43,417,088 +0.51(+1.85%)
Nov 21, 2014 27.61 27.98 27.24 27.31 73,918,224 -0.28(-1.00%)
Nov 20, 2014 26.20 27.60 26.09 27.59 80,779,720 +1.23(+4.66%)
Nov 19, 2014 26.62 26.70 26.28 26.36 27,744,004 -0.28(-1.04%)
Nov 18, 2014 26.24 26.78 26.21 26.63 39,973,136 +0.36(+1.37%)
Nov 17, 2014 25.95 26.28 25.91 26.27 22,994,852 +0.22(+0.85%)
Nov 14, 2014 25.90 26.07 25.59 26.05 23,593,532 +0.21(+0.80%)
Nov 13, 2014 25.59 25.98 25.58 25.84 34,462,968 +0.23(+0.90%)
Nov 12, 2014 25.50 25.64 25.32 25.61 29,783,290 +0.05(+0.21%)
Nov 11, 2014 25.60 25.74 25.47 25.56 25,642,088 +0.04(+0.15%)
Nov 10, 2014 25.65 25.70 25.38 25.52 39,933,780 -0.25(-0.95%)
Nov 07, 2014 26.07 26.09 25.47 25.77 35,973,532 -0.18(-0.71%)
Nov 06, 2014 25.85 26.27 25.64 25.95 32,892,384 +0.05(+0.18%)
Nov 05, 2014 26.13 26.17 25.78 25.91 45,223,608 -0.43(-1.62%)
Nov 04, 2014 26.11 26.51 26.08 26.33 45,492,392 +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.