Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 21.20 21.27 21.02 21.04 1,198,219 -0.26(-1.22%)
Jan 29, 2015 21.34 21.35 21.13 21.30 916,700 +0.27(+1.28%)
Jan 28, 2015 21.60 21.61 21.01 21.03 1,705,566 -0.59(-2.73%)
Jan 27, 2015 21.43 21.74 21.38 21.62 1,160,387 -0.11(-0.51%)
Jan 26, 2015 21.86 21.93 21.66 21.73 1,701,966 -0.13(-0.59%)
Jan 23, 2015 22.18 22.24 21.84 21.86 1,779,835 -0.96(-4.21%)
Jan 22, 2015 22.64 22.85 22.56 22.82 1,279,299 +0.31(+1.38%)
Jan 21, 2015 22.20 22.52 22.15 22.51 2,688,730 +0.52(+2.36%)
Jan 20, 2015 22.40 22.43 21.90 21.99 1,776,522 -0.06(-0.27%)
Jan 16, 2015 22.31 22.45 21.75 22.05 4,327,756 -1.17(-5.04%)
Jan 15, 2015 23.54 23.63 22.73 23.22 5,838,613 +0.41(+1.80%)
Jan 14, 2015 22.75 22.84 22.57 22.81 1,664,357 -0.31(-1.34%)
Jan 13, 2015 23.32 23.44 22.93 23.12 1,473,928 +0.04(+0.17%)
Jan 12, 2015 23.10 23.19 22.89 23.08 1,130,563 -0.13(-0.56%)
Jan 09, 2015 23.35 23.36 23.13 23.21 2,086,714 -0.40(-1.69%)
Jan 08, 2015 23.48 23.87 23.47 23.61 1,859,100 -0.18(-0.76%)
Jan 07, 2015 23.71 23.83 23.53 23.79 963,068 -0.02(-0.08%)
Jan 06, 2015 24.12 24.15 23.61 23.81 1,949,127 -0.43(-1.77%)
Jan 05, 2015 24.41 24.44 24.15 24.24 1,312,040 -0.75(-3.00%)
Jan 02, 2015 25.25 25.25 24.86 24.99 1,330,890 -0.09(-0.36%)
Dec 31, 2014 25.37 25.08 25.08 25.08 1,023,700 -0.23(-0.91%)
Dec 30, 2014 25.53 25.56 25.29 25.31 707,956 -0.22(-0.86%)
Dec 29, 2014 25.52 25.72 25.52 25.53 859,168 -0.44(-1.69%)
Dec 26, 2014 25.98 26.22 25.94 25.97 554,850 +0.02(+0.08%)
Dec 24, 2014 26.01 25.95 25.95 25.95 205,000 -0.01(-0.04%)
Dec 23, 2014 25.89 26.02 25.85 25.96 1,182,019 +0.11(+0.43%)
Dec 22, 2014 26.00 26.00 25.79 25.85 706,079 +0.05(+0.19%)
Dec 19, 2014 25.67 25.93 25.55 25.80 1,026,638 -0.09(-0.35%)
Dec 18, 2014 25.54 25.89 25.51 25.89 1,467,345 +0.62(+2.45%)
Dec 17, 2014 24.87 25.43 24.85 25.27 1,317,687 +0.43(+1.73%)
Dec 16, 2014 24.74 25.24 24.66 24.84 1,867,310 -0.08(-0.32%)
Dec 15, 2014 25.38 25.41 24.85 24.92 1,511,009 -0.46(-1.81%)
Dec 12, 2014 25.87 25.96 25.36 25.38 1,295,299 -0.65(-2.50%)
Dec 11, 2014 26.18 26.30 26.03 26.03 878,208 +0.00(+0.00%)
Dec 10, 2014 26.34 26.36 26.01 26.03 1,305,026 -0.45(-1.70%)
Dec 09, 2014 26.25 26.58 26.25 26.48 815,656 -0.14(-0.53%)
Dec 08, 2014 26.72 26.76 26.55 26.62 456,634 -0.23(-0.86%)
Dec 05, 2014 26.78 26.94 26.75 26.85 514,671 +0.12(+0.45%)
Dec 04, 2014 26.69 26.86 26.55 26.73 600,817 -0.05(-0.19%)
Dec 03, 2014 26.72 26.79 26.66 26.78 453,728 +0.12(+0.45%)
Dec 02, 2014 26.73 26.77 26.59 26.66 526,470 +0.18(+0.68%)
Dec 01, 2014 26.56 26.65 26.42 26.48 1,145,305 -0.19(-0.71%)
Nov 28, 2014 26.85 26.86 26.66 26.67 377,749 -0.43(-1.59%)
Nov 26, 2014 27.13 27.10 27.10 27.10 346,500 -0.12(-0.44%)
Nov 25, 2014 27.09 27.25 27.07 27.22 559,238 +0.31(+1.15%)
Nov 24, 2014 26.78 26.92 26.72 26.91 602,528 +0.52(+1.97%)
Nov 21, 2014 26.32 26.54 26.30 26.39 1,019,210 +0.21(+0.80%)
Nov 20, 2014 26.02 26.19 26.01 26.18 571,867 -0.24(-0.91%)
Nov 19, 2014 26.50 26.51 26.35 26.42 750,005 +0.07(+0.27%)
Nov 18, 2014 26.41 26.50 26.31 26.35 841,370 +0.13(+0.50%)
Nov 17, 2014 26.07 26.27 26.01 26.22 964,605 -0.06(-0.23%)
Nov 14, 2014 26.01 26.35 26.00 26.28 374,664 +0.08(+0.31%)
Nov 13, 2014 26.16 26.32 26.11 26.20 760,290 +0.44(+1.71%)
Nov 12, 2014 25.79 25.87 25.74 25.76 584,718 -0.17(-0.66%)
Nov 11, 2014 25.94 26.01 25.83 25.93 854,992 -0.05(-0.19%)
Nov 10, 2014 26.05 26.09 25.93 25.98 655,195 +0.14(+0.54%)
Nov 07, 2014 25.90 25.91 25.73 25.84 886,634 +0.13(+0.51%)
Nov 06, 2014 25.87 25.92 25.62 25.71 634,267 -0.19(-0.73%)
Nov 05, 2014 25.83 25.95 25.67 25.90 966,985 +0.00(+0.00%)
Nov 04, 2014 25.94 25.95 25.69 25.90 943,747 -0.09(-0.35%)
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.