Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 29.04 28.30 28.30 28.30 1,217,306 -0.67(-2.31%)
Dec 30, 2014 29.48 29.48 28.97 28.98 841,505 -0.54(-1.82%)
Dec 29, 2014 28.87 29.62 28.71 29.51 1,400,500 +0.75(+2.62%)
Dec 26, 2014 28.71 29.06 28.55 28.76 552,633 +0.24(+0.84%)
Dec 24, 2014 28.03 28.52 28.52 28.52 455,818 +0.48(+1.70%)
Dec 23, 2014 28.17 28.24 27.98 28.04 758,802 +0.00(+0.00%)
Dec 22, 2014 28.10 28.23 27.88 28.04 1,103,853 -0.06(-0.21%)
Dec 19, 2014 27.92 28.20 27.69 28.10 3,696,623 +0.16(+0.59%)
Dec 18, 2014 27.66 28.00 27.54 27.94 1,444,347 +0.58(+2.12%)
Dec 17, 2014 26.97 27.47 26.96 27.36 2,468,771 +0.42(+1.55%)
Dec 16, 2014 27.05 27.54 26.83 26.94 1,947,760 -0.14(-0.52%)
Dec 15, 2014 27.54 27.61 26.98 27.08 1,268,942 -0.40(-1.46%)
Dec 12, 2014 27.88 28.06 27.47 27.48 1,212,255 -0.60(-2.12%)
Dec 11, 2014 27.90 28.38 27.88 28.08 1,027,540 +0.27(+0.96%)
Dec 10, 2014 28.75 28.75 27.81 27.81 1,323,684 -0.87(-3.05%)
Dec 09, 2014 28.10 28.70 27.98 28.69 1,107,073 +0.31(+1.10%)
Dec 08, 2014 28.39 28.70 28.19 28.38 813,799 -0.09(-0.31%)
Dec 05, 2014 28.38 28.56 28.27 28.47 827,440 -0.04(-0.13%)
Dec 04, 2014 28.15 28.51 28.13 28.50 1,347,270 +0.35(+1.24%)
Dec 03, 2014 27.90 28.20 27.79 28.16 1,439,780 +0.31(+1.12%)
Dec 02, 2014 27.62 27.94 27.47 27.84 1,358,613 +0.21(+0.75%)
Dec 01, 2014 27.88 27.90 27.63 27.64 1,170,007 -0.30(-1.09%)
Nov 28, 2014 28.00 28.18 27.88 27.94 439,576 -0.01(-0.03%)
Nov 26, 2014 27.87 27.95 27.95 27.95 1,045,571 +0.14(+0.51%)
Nov 25, 2014 27.82 27.91 27.70 27.81 826,930 +0.05(+0.19%)
Nov 24, 2014 27.79 27.89 27.68 27.76 600,200 +0.03(+0.11%)
Nov 21, 2014 27.76 27.82 27.52 27.73 1,067,599 +0.27(+0.97%)
Nov 20, 2014 27.33 27.54 27.21 27.46 1,280,608 -0.15(-0.54%)
Nov 19, 2014 27.74 27.74 27.41 27.61 1,313,171 -0.15(-0.53%)
Nov 18, 2014 27.56 27.92 27.49 27.76 1,299,811 +0.19(+0.67%)
Nov 17, 2014 27.24 27.59 27.18 27.57 1,781,803 +0.27(+0.98%)
Nov 14, 2014 27.44 27.57 27.21 27.30 1,104,594 -0.20(-0.73%)
Nov 13, 2014 28.04 28.11 27.16 27.50 2,034,110 -0.62(-2.19%)
Nov 12, 2014 28.27 28.32 27.70 28.12 1,949,893 -0.36(-1.25%)
Nov 11, 2014 28.65 28.67 28.39 28.47 1,032,011 -0.21(-0.72%)
Nov 10, 2014 28.50 28.80 28.50 28.68 740,763 +0.21(+0.73%)
Nov 07, 2014 28.47 28.67 28.33 28.47 1,426,675 +0.04(+0.13%)
Nov 06, 2014 28.33 28.61 28.01 28.44 1,241,215 +0.10(+0.37%)
Nov 05, 2014 28.11 28.34 28.01 28.33 897,577 +0.30(+1.06%)
Nov 04, 2014 28.18 28.25 27.93 28.04 951,583 -0.07(-0.26%)
Nov 03, 2014 28.01 28.30 27.90 28.11 1,001,289 +0.19(+0.66%)
Oct 31, 2014 28.16 28.16 27.76 27.93 1,234,618 -0.02(-0.08%)
Oct 30, 2014 27.56 28.03 27.50 27.95 820,474 +0.40(+1.45%)
Oct 29, 2014 27.73 27.79 27.24 27.55 1,201,103 -0.13(-0.48%)
Oct 28, 2014 27.18 27.68 27.15 27.68 1,132,911 +0.54(+1.99%)
Oct 27, 2014 27.19 27.24 27.09 27.14 938,462 -0.10(-0.38%)
Oct 24, 2014 27.24 27.37 27.13 27.24 775,873 +0.11(+0.41%)
Oct 23, 2014 27.10 27.41 26.95 27.13 1,615,336 +0.34(+1.27%)
Oct 22, 2014 26.60 27.06 26.60 26.79 1,483,873 +0.20(+0.75%)
Oct 21, 2014 26.20 26.61 26.17 26.59 1,910,579 +0.46(+1.76%)
Oct 20, 2014 25.80 26.13 25.77 26.13 1,497,209 +0.32(+1.23%)
Oct 17, 2014 26.07 26.13 25.80 25.81 1,993,920 -0.01(-0.06%)
Oct 16, 2014 25.35 25.90 25.21 25.83 3,498,410 +0.18(+0.69%)
Oct 15, 2014 25.21 25.91 25.05 25.65 3,447,451 +0.23(+0.90%)
Oct 14, 2014 25.25 25.55 24.97 25.42 1,714,919 +0.37(+1.48%)
Oct 13, 2014 25.35 25.54 25.03 25.05 1,499,962 -0.27(-1.08%)
Oct 10, 2014 25.06 25.46 24.95 25.33 1,676,311 +0.24(+0.97%)
Oct 09, 2014 25.49 25.65 25.07 25.08 1,527,943 -0.41(-1.63%)
Oct 08, 2014 25.30 25.52 25.04 25.50 1,949,025 +0.16(+0.61%)
Oct 07, 2014 25.21 25.62 25.18 25.34 1,368,765 +0.02(+0.09%)
Oct 06, 2014 25.27 25.41 25.10 25.32 1,086,159 +0.16(+0.65%)
Oct 03, 2014 25.04 25.26 24.83 25.15 1,137,316 +0.21(+0.86%)
Oct 02, 2014 24.82 25.08 24.74 24.94 1,375,714 +0.07(+0.30%)
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.