Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 30.78 30.93 30.18 30.18 6,819,496 -0.76(-2.46%)
Jan 29, 2015 31.10 31.44 30.63 30.94 4,513,314 -0.27(-0.87%)
Jan 28, 2015 31.41 31.70 31.19 31.21 3,644,976 -0.13(-0.41%)
Jan 27, 2015 31.31 31.54 31.18 31.34 2,169,726 -0.12(-0.38%)
Jan 26, 2015 30.99 31.47 30.89 31.46 2,490,183 +0.41(+1.32%)
Jan 23, 2015 31.25 31.30 30.97 31.05 2,180,941 -0.16(-0.51%)
Jan 22, 2015 30.52 31.28 30.33 31.21 5,015,344 +0.84(+2.77%)
Jan 21, 2015 30.22 30.43 30.10 30.37 3,299,442 +0.07(+0.23%)
Jan 20, 2015 30.63 30.78 30.20 30.30 4,802,587 -0.13(-0.43%)
Jan 16, 2015 30.35 30.48 30.23 30.43 5,711,255 +0.06(+0.20%)
Jan 15, 2015 30.53 30.66 30.31 30.37 4,826,019 -0.11(-0.36%)
Jan 14, 2015 30.00 30.51 29.96 30.48 5,828,132 +0.28(+0.93%)
Jan 13, 2015 30.54 30.57 30.02 30.20 3,635,472 -0.19(-0.63%)
Jan 12, 2015 30.17 30.41 30.17 30.39 2,783,641 +0.21(+0.70%)
Jan 09, 2015 30.14 30.34 29.83 30.18 2,722,389 +0.10(+0.33%)
Jan 08, 2015 30.02 30.17 29.74 30.08 3,735,032 +0.27(+0.91%)
Jan 07, 2015 29.32 29.98 29.12 29.81 3,503,587 +0.66(+2.26%)
Jan 06, 2015 28.85 29.32 28.84 29.15 3,841,472 +0.41(+1.43%)
Jan 05, 2015 28.46 28.84 28.38 28.74 2,849,530 +0.19(+0.67%)
Jan 02, 2015 28.30 28.57 28.11 28.55 2,475,656 +0.42(+1.49%)
Dec 31, 2014 28.65 28.13 28.13 28.13 3,016,800 -0.39(-1.37%)
Dec 30, 2014 28.67 28.80 28.47 28.52 2,027,724 -0.14(-0.49%)
Dec 29, 2014 28.47 28.76 28.44 28.66 1,888,178 +0.14(+0.49%)
Dec 26, 2014 28.45 28.61 28.41 28.52 1,035,889 +0.18(+0.64%)
Dec 24, 2014 28.45 28.34 28.34 28.34 1,142,100 -0.09(-0.32%)
Dec 23, 2014 28.54 28.67 28.38 28.43 2,394,719 +0.04(+0.14%)
Dec 22, 2014 28.19 28.48 28.19 28.39 4,101,207 +0.23(+0.82%)
Dec 19, 2014 28.12 28.41 28.09 28.16 5,457,107 +0.00(+0.00%)
Dec 18, 2014 28.10 28.16 27.78 28.16 3,418,018 +0.30(+1.08%)
Dec 17, 2014 27.12 27.92 27.09 27.86 6,200,631 +0.85(+3.15%)
Dec 16, 2014 27.02 27.19 26.76 27.01 5,006,480 -0.11(-0.41%)
Dec 15, 2014 27.21 27.28 26.88 27.12 4,182,006 -0.03(-0.11%)
Dec 12, 2014 27.14 27.40 27.06 27.15 5,379,305 -0.05(-0.18%)
Dec 11, 2014 27.21 27.39 27.09 27.20 3,878,308 -0.10(-0.37%)
Dec 10, 2014 27.46 27.49 27.14 27.30 3,483,948 -0.14(-0.51%)
Dec 09, 2014 27.20 27.58 27.11 27.44 2,906,870 +0.06(+0.22%)
Dec 08, 2014 27.33 27.57 27.24 27.38 4,253,430 +0.10(+0.37%)
Dec 05, 2014 27.09 27.30 26.97 27.28 4,074,079 +0.15(+0.55%)
Dec 04, 2014 27.12 27.15 26.91 27.13 3,725,094 +0.03(+0.11%)
Dec 03, 2014 27.26 27.31 27.01 27.10 3,216,361 -0.20(-0.73%)
Dec 02, 2014 26.84 27.31 26.68 27.30 5,067,786 +0.46(+1.71%)
Dec 01, 2014 26.78 27.02 26.68 26.84 2,463,623 +0.08(+0.30%)
Nov 28, 2014 26.93 27.11 26.67 26.76 2,105,723 -0.07(-0.26%)
Nov 26, 2014 26.53 26.83 26.83 26.83 2,217,400 +0.24(+0.90%)
Nov 25, 2014 26.45 26.67 26.38 26.59 4,554,440 +0.12(+0.45%)
Nov 24, 2014 26.37 26.57 26.30 26.47 2,108,009 +0.20(+0.76%)
Nov 21, 2014 26.28 26.43 26.10 26.27 6,365,024 +0.23(+0.88%)
Nov 20, 2014 26.13 26.29 25.95 26.04 5,622,242 -0.13(-0.50%)
Nov 19, 2014 26.06 26.48 25.91 26.17 5,351,605 +0.26(+1.00%)
Nov 18, 2014 25.83 26.02 25.73 25.91 2,506,097 +0.06(+0.23%)
Nov 17, 2014 25.56 25.85 25.51 25.85 2,716,102 +0.29(+1.13%)
Nov 14, 2014 25.70 25.71 25.50 25.56 3,536,530 -0.13(-0.51%)
Nov 13, 2014 25.46 25.71 25.41 25.69 2,584,785 +0.29(+1.14%)
Nov 12, 2014 25.65 25.70 25.36 25.40 2,466,661 -0.24(-0.94%)
Nov 11, 2014 25.89 25.89 25.57 25.64 2,520,347 -0.12(-0.47%)
Nov 10, 2014 25.47 25.86 25.47 25.76 3,709,623 +0.21(+0.82%)
Nov 07, 2014 25.80 25.81 25.48 25.55 5,879,896 -0.22(-0.85%)
Nov 06, 2014 26.16 26.26 25.68 25.77 5,151,128 -0.37(-1.42%)
Nov 05, 2014 26.37 26.48 26.00 26.14 4,228,508 -0.24(-0.91%)
Nov 04, 2014 26.39 26.49 26.11 26.38 3,709,196 -0.02(-0.08%)
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.