Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 28.59 28.33 28.33 28.33 3,913,074 -0.29(-1.02%)
Dec 30, 2014 28.62 28.85 28.38 28.62 4,707,955 +0.22(+0.77%)
Dec 29, 2014 28.25 28.53 27.79 28.40 6,852,085 -0.04(-0.15%)
Dec 26, 2014 28.52 28.76 28.42 28.45 3,652,068 +0.18(+0.64%)
Dec 24, 2014 28.83 28.27 28.27 28.27 3,900,691 -0.58(-2.02%)
Dec 23, 2014 28.51 29.09 28.30 28.85 8,565,809 +0.33(+1.17%)
Dec 22, 2014 28.43 28.65 27.71 28.51 6,653,456 +0.16(+0.56%)
Dec 19, 2014 28.05 28.42 27.82 28.35 9,236,841 +0.39(+1.38%)
Dec 18, 2014 27.60 28.25 27.50 27.97 8,014,276 +0.73(+2.70%)
Dec 17, 2014 26.11 27.31 26.01 27.23 6,885,342 +1.24(+4.75%)
Dec 16, 2014 26.59 27.07 25.99 26.00 6,601,979 -0.83(-3.09%)
Dec 15, 2014 26.96 27.20 26.56 26.83 5,822,234 +0.04(+0.16%)
Dec 12, 2014 26.60 27.23 26.46 26.78 6,920,247 +0.16(+0.60%)
Dec 11, 2014 26.40 27.15 26.40 26.62 5,734,127 +0.46(+1.75%)
Dec 10, 2014 26.43 26.82 26.14 26.17 6,480,621 -0.34(-1.29%)
Dec 09, 2014 26.06 26.57 25.77 26.51 6,103,515 +0.05(+0.19%)
Dec 08, 2014 25.62 26.55 25.49 26.46 10,239,591 +0.69(+2.69%)
Dec 05, 2014 26.07 26.10 25.53 25.76 7,038,525 -0.33(-1.25%)
Dec 04, 2014 26.57 26.69 25.96 26.09 7,903,936 +0.03(+0.11%)
Dec 03, 2014 26.93 27.11 25.43 26.06 20,478,452 -0.84(-3.12%)
Dec 02, 2014 27.01 27.49 26.76 26.90 10,048,204 -0.04(-0.16%)
Dec 01, 2014 28.10 28.21 26.65 26.94 14,461,072 -1.55(-5.46%)
Nov 28, 2014 28.24 28.77 27.82 28.50 9,896,227 +0.48(+1.70%)
Nov 26, 2014 27.77 28.02 28.02 28.02 6,930,268 +0.25(+0.89%)
Nov 25, 2014 28.20 28.50 27.75 27.77 10,507,043 -0.35(-1.26%)
Nov 24, 2014 27.68 28.21 27.49 28.13 10,224,992 +0.63(+2.29%)
Nov 21, 2014 27.96 28.07 27.46 27.50 12,199,298 +0.01(+0.03%)
Nov 20, 2014 27.87 27.97 26.77 27.49 36,019,236 +1.79(+6.98%)
Nov 19, 2014 25.45 26.28 25.23 25.70 18,906,744 +0.46(+1.83%)
Nov 18, 2014 25.47 25.62 24.85 25.23 8,876,936 -0.28(-1.11%)
Nov 17, 2014 25.78 26.00 25.42 25.52 6,751,269 -0.14(-0.56%)
Nov 14, 2014 25.70 25.85 25.42 25.66 4,236,447 +0.00(+0.00%)
Nov 13, 2014 25.64 25.74 25.34 25.66 5,691,646 +0.21(+0.82%)
Nov 12, 2014 25.19 25.67 25.00 25.45 4,833,646 +0.27(+1.06%)
Nov 11, 2014 25.22 25.44 25.02 25.18 5,124,355 +0.09(+0.35%)
Nov 10, 2014 25.35 25.78 25.00 25.10 5,339,159 -0.34(-1.34%)
Nov 07, 2014 25.42 25.77 25.07 25.44 6,030,550 -0.02(-0.09%)
Nov 06, 2014 25.08 25.56 24.87 25.46 6,510,013 +0.41(+1.65%)
Nov 05, 2014 25.04 25.21 24.59 25.05 5,762,771 +0.20(+0.82%)
Nov 04, 2014 24.86 25.05 24.58 24.84 3,976,801 -0.04(-0.15%)
Nov 03, 2014 24.68 25.04 24.34 24.88 5,821,609 +0.20(+0.79%)
Oct 31, 2014 24.80 25.08 24.54 24.68 9,419,252 +0.38(+1.55%)
Oct 30, 2014 23.21 24.40 23.09 24.31 6,837,806 +0.92(+3.93%)
Oct 29, 2014 23.64 23.71 23.22 23.39 4,114,972 -0.22(-0.95%)
Oct 28, 2014 23.88 23.90 23.41 23.61 6,124,364 -0.24(-1.00%)
Oct 27, 2014 23.83 23.94 23.94 23.85 3,994,187 -0.09(-0.36%)
Oct 24, 2014 24.13 24.21 23.62 23.94 5,249,139 -0.01(-0.03%)
Oct 23, 2014 23.96 24.21 23.80 23.95 8,087,384 +0.20(+0.85%)
Oct 22, 2014 23.72 24.22 23.65 23.74 7,938,447 +0.17(+0.74%)
Oct 21, 2014 23.44 23.75 23.33 23.57 4,479,068 +0.30(+1.27%)
Oct 20, 2014 22.68 23.39 22.68 23.27 4,964,169 +0.61(+2.71%)
Oct 17, 2014 22.86 23.27 22.44 22.66 6,250,674 +0.04(+0.19%)
Oct 16, 2014 22.05 22.98 21.94 22.62 5,834,067 +0.28(+1.26%)
Oct 15, 2014 21.33 22.45 20.82 22.33 10,064,338 +0.61(+2.83%)
Oct 14, 2014 21.59 22.26 21.47 21.72 6,456,155 +0.23(+1.08%)
Oct 13, 2014 22.04 22.10 21.43 21.49 7,372,749 -0.56(-2.53%)
Oct 10, 2014 22.25 22.63 21.94 22.05 6,065,485 -0.27(-1.20%)
Oct 09, 2014 23.25 23.46 22.23 22.31 10,278,921 -0.47(-2.06%)
Oct 08, 2014 21.97 22.79 21.81 22.78 12,954,409 +0.93(+4.23%)
Oct 07, 2014 23.20 23.22 21.77 21.86 17,972,792 -1.42(-6.12%)
Oct 06, 2014 24.13 24.18 23.27 23.28 6,864,620 -0.85(-3.51%)
Oct 03, 2014 24.06 24.40 23.95 24.13 5,469,870 +0.47(+1.99%)
Oct 02, 2014 23.52 23.72 22.91 23.66 5,208,159 +0.07(+0.31%)
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.