Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 24.86 24.98 24.98 24.98 6,887,956 -0.11(-0.46%)
Dec 30, 2014 25.00 25.35 24.80 25.10 5,070,127 -0.14(-0.56%)
Dec 29, 2014 25.17 25.56 25.04 25.24 5,550,534 +0.28(+1.13%)
Dec 26, 2014 25.19 25.32 24.84 24.96 3,715,004 -0.09(-0.35%)
Dec 24, 2014 25.17 25.04 25.04 25.04 3,666,661 -0.30(-1.18%)
Dec 23, 2014 25.19 25.43 24.93 25.34 9,118,065 +0.38(+1.52%)
Dec 22, 2014 24.88 25.34 24.59 24.96 12,138,183 +0.04(+0.14%)
Dec 19, 2014 24.51 25.04 24.07 24.93 20,065,172 +0.59(+2.43%)
Dec 18, 2014 25.13 25.16 23.68 24.34 22,319,048 +0.79(+3.34%)
Dec 17, 2014 22.44 23.99 22.32 23.55 17,943,290 +1.20(+5.37%)
Dec 16, 2014 21.54 22.98 21.44 22.35 14,733,870 +0.45(+2.06%)
Dec 15, 2014 22.77 22.85 21.76 21.90 11,288,858 -0.57(-2.55%)
Dec 12, 2014 22.73 23.25 22.34 22.47 12,922,094 -0.71(-3.05%)
Dec 11, 2014 23.36 23.80 23.09 23.18 9,705,518 -0.16(-0.68%)
Dec 10, 2014 23.97 24.00 23.24 23.34 11,733,340 -1.19(-4.86%)
Dec 09, 2014 23.98 24.70 23.89 24.53 12,783,310 +0.47(+1.94%)
Dec 08, 2014 25.58 25.76 23.98 24.06 14,193,954 -1.75(-6.77%)
Dec 05, 2014 26.29 26.38 26.09 25.81 9,635,303 -0.54(-2.04%)
Dec 04, 2014 26.70 26.76 26.32 26.35 10,064,687 -0.61(-2.26%)
Dec 03, 2014 26.58 27.38 26.33 26.96 10,250,018 +0.71(+2.69%)
Dec 02, 2014 25.52 26.61 25.38 26.25 14,993,999 +0.65(+2.55%)
Dec 01, 2014 25.19 25.64 24.92 25.60 13,182,737 +0.06(+0.24%)
Nov 28, 2014 27.21 27.22 25.21 25.54 9,673,511 -3.16(-11.02%)
Nov 26, 2014 29.22 28.70 28.70 28.70 6,065,731 -0.54(-1.84%)
Nov 25, 2014 29.66 29.80 29.04 29.24 6,809,887 -0.41(-1.37%)
Nov 24, 2014 29.73 29.93 29.46 29.65 6,493,761 -0.23(-0.77%)
Nov 21, 2014 29.95 30.17 29.65 29.88 8,203,010 +0.49(+1.65%)
Nov 20, 2014 28.97 29.48 28.91 29.39 6,724,572 +0.45(+1.56%)
Nov 19, 2014 28.32 29.09 28.17 28.94 8,552,058 +0.63(+2.21%)
Nov 18, 2014 28.02 28.47 27.98 28.31 6,243,002 +0.21(+0.75%)
Nov 17, 2014 28.16 28.41 27.84 28.10 6,939,072 -0.29(-1.03%)
Nov 14, 2014 28.14 28.52 27.98 28.39 6,951,209 +0.36(+1.28%)
Nov 13, 2014 28.62 28.62 27.73 28.03 9,360,808 -0.61(-2.14%)
Nov 12, 2014 28.94 29.27 28.58 28.65 8,128,163 -0.42(-1.45%)
Nov 11, 2014 29.29 29.49 28.87 29.07 7,232,630 -0.11(-0.36%)
Nov 10, 2014 30.41 30.68 29.04 29.17 14,720,903 -1.00(-3.31%)
Nov 07, 2014 30.24 30.73 30.07 30.17 11,241,514 +0.04(+0.15%)
Nov 06, 2014 29.48 30.14 29.14 30.13 9,856,213 +0.68(+2.29%)
Nov 05, 2014 29.49 30.15 29.32 29.45 9,502,873 +0.18(+0.63%)
Nov 04, 2014 29.91 30.06 28.85 29.27 10,750,210 -1.06(-3.50%)
Nov 03, 2014 31.20 31.39 30.23 30.33 9,583,441 -0.73(-2.34%)
Oct 31, 2014 30.01 31.15 29.54 31.06 9,445,044 +1.13(+3.78%)
Oct 30, 2014 30.03 30.15 29.73 29.93 5,401,254 -0.24(-0.79%)
Oct 29, 2014 30.32 30.58 29.88 30.16 5,463,270 +0.10(+0.32%)
Oct 28, 2014 29.26 30.11 29.12 30.07 8,634,800 +1.11(+3.85%)
Oct 27, 2014 29.74 30.27 28.94 28.95 9,460,117 -1.32(-4.35%)
Oct 24, 2014 30.38 30.46 29.94 30.27 4,221,745 -0.20(-0.66%)
Oct 23, 2014 30.23 30.80 30.20 30.47 7,484,945 +0.61(+2.06%)
Oct 22, 2014 30.68 30.86 29.85 29.86 8,203,114 -0.75(-2.44%)
Oct 21, 2014 30.31 30.70 30.11 30.60 6,473,669 +0.54(+1.81%)
Oct 20, 2014 29.65 30.23 29.50 30.06 5,866,015 +0.29(+0.97%)
Oct 17, 2014 29.79 30.26 29.53 29.77 10,996,660 +0.38(+1.28%)
Oct 16, 2014 28.56 29.73 28.02 29.39 14,568,805 +0.68(+2.35%)
Oct 15, 2014 28.02 28.76 27.51 28.72 12,056,358 +0.16(+0.55%)
Oct 14, 2014 29.04 29.45 28.43 28.56 10,371,499 -0.32(-1.12%)
Oct 13, 2014 30.08 30.35 28.87 28.88 9,276,498 -1.15(-3.83%)
Oct 10, 2014 30.49 30.70 29.86 30.03 8,453,075 -0.42(-1.38%)
Oct 09, 2014 31.51 31.59 30.41 30.45 7,352,025 -1.27(-4.01%)
Oct 08, 2014 31.42 31.75 30.80 31.73 6,732,150 +0.28(+0.89%)
Oct 07, 2014 31.95 32.13 31.44 31.44 5,088,265 -0.69(-2.16%)
Oct 06, 2014 32.24 32.43 31.92 32.14 6,238,813 -0.02(-0.05%)
Oct 03, 2014 32.43 32.46 31.86 32.16 4,998,425 -0.22(-0.68%)
Oct 02, 2014 32.32 32.53 31.54 32.37 6,082,270 -0.20(-0.62%)
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.