Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 26.82 26.99 26.26 26.29 48,652,488 -0.93(-3.42%)
Jan 29, 2015 26.93 27.28 26.63 27.23 37,141,636 +0.35(+1.29%)
Jan 28, 2015 27.43 27.62 26.84 26.88 43,877,828 -0.33(-1.20%)
Jan 27, 2015 27.38 27.63 26.87 27.21 73,442,648 -1.29(-4.52%)
Jan 26, 2015 28.80 28.89 28.31 28.50 38,812,600 -0.51(-1.76%)
Jan 23, 2015 29.41 29.47 28.95 29.00 34,462,904 -0.37(-1.26%)
Jan 22, 2015 29.10 29.45 28.76 29.37 39,966,500 +0.34(+1.18%)
Jan 21, 2015 28.53 29.19 28.47 29.03 34,479,340 +0.31(+1.08%)
Jan 20, 2015 28.73 29.02 28.30 28.72 45,106,220 -0.29(-0.99%)
Jan 16, 2015 28.75 29.01 29.01 29.01 78,925,376 +0.21(+0.72%)
Jan 15, 2015 29.07 29.35 28.67 28.80 59,157,544 -0.13(-0.44%)
Jan 14, 2015 28.91 29.37 28.58 28.93 43,034,324 -0.12(-0.41%)
Jan 13, 2015 29.34 29.84 28.88 29.05 39,534,188 -0.08(-0.27%)
Jan 12, 2015 29.37 29.45 28.83 29.13 36,937,868 -0.13(-0.44%)
Jan 09, 2015 29.26 29.53 28.97 29.26 28,712,356 +0.06(+0.19%)
Jan 08, 2015 28.94 29.45 28.86 29.20 39,888,024 +0.53(+1.86%)
Jan 07, 2015 28.36 28.71 28.07 28.67 34,836,236 +0.59(+2.10%)
Jan 06, 2015 28.71 28.83 28.06 28.08 38,752,548 -0.53(-1.86%)
Jan 05, 2015 28.81 29.01 28.60 28.61 41,181,700 -0.33(-1.13%)
Jan 02, 2015 29.18 29.57 28.74 28.94 29,661,140 +0.06(+0.19%)
Dec 31, 2014 29.15 28.88 28.88 28.88 25,625,158 -0.37(-1.28%)
Dec 30, 2014 29.51 29.60 29.26 29.26 19,116,892 -0.33(-1.13%)
Dec 29, 2014 29.80 29.86 29.58 29.59 15,333,691 -0.29(-0.99%)
Dec 26, 2014 29.86 30.04 29.86 29.88 17,638,124 +0.09(+0.29%)
Dec 24, 2014 29.82 29.80 29.80 29.80 15,215,440 +0.01(+0.03%)
Dec 23, 2014 29.76 30.00 29.68 29.79 27,856,518 +0.18(+0.59%)
Dec 22, 2014 28.96 29.65 28.96 29.61 36,682,488 +0.67(+2.31%)
Dec 19, 2014 29.46 29.57 28.83 28.94 96,484,896 -0.52(-1.76%)
Dec 18, 2014 29.25 29.46 28.99 29.46 40,298,808 +0.62(+2.15%)
Dec 17, 2014 28.35 28.91 28.12 28.84 39,709,900 +0.54(+1.91%)
Dec 16, 2014 28.54 29.05 28.30 28.30 39,159,748 -0.29(-1.00%)
Dec 15, 2014 28.96 29.27 28.57 28.59 38,458,328 -0.24(-0.84%)
Dec 12, 2014 29.01 29.30 28.83 28.83 36,844,620 -0.38(-1.29%)
Dec 11, 2014 29.05 29.61 29.00 29.21 31,525,310 +0.22(+0.77%)
Dec 10, 2014 29.39 29.46 28.89 28.98 34,552,208 -0.37(-1.27%)
Dec 09, 2014 29.18 29.52 28.89 29.36 35,777,184 -0.25(-0.83%)
Dec 08, 2014 29.81 30.03 29.39 29.61 35,350,780 -0.37(-1.25%)
Dec 05, 2014 29.90 30.16 29.86 29.98 25,793,534 +0.17(+0.56%)
Dec 04, 2014 29.76 29.81 29.48 29.81 29,398,090 +0.02(+0.08%)
Dec 03, 2014 29.99 30.15 29.77 29.79 38,520,032 -0.14(-0.45%)
Dec 02, 2014 29.59 29.92 29.59 29.92 35,632,388 +0.34(+1.16%)
Dec 01, 2014 29.61 29.94 29.37 29.58 38,821,696 -0.06(-0.21%)
Nov 28, 2014 29.48 30.00 29.40 29.65 24,035,536 +0.28(+0.95%)
Nov 26, 2014 28.94 29.37 29.37 29.37 30,232,098 +0.46(+1.60%)
Nov 25, 2014 28.94 29.03 28.77 28.91 36,550,536 +0.06(+0.19%)
Nov 24, 2014 28.56 28.99 28.52 28.85 41,862,976 +0.53(+1.85%)
Nov 21, 2014 28.63 29.02 28.25 28.32 71,272,320 -0.29(-1.00%)
Nov 20, 2014 27.17 28.63 27.06 28.61 77,888,216 +1.27(+4.66%)
Nov 19, 2014 27.61 27.69 27.26 27.34 26,750,908 -0.29(-1.04%)
Nov 18, 2014 27.21 27.77 27.19 27.62 38,542,300 +0.37(+1.37%)
Nov 17, 2014 26.92 27.26 26.87 27.25 22,171,754 +0.23(+0.85%)
Nov 14, 2014 26.86 27.03 26.54 27.02 22,749,002 +0.21(+0.80%)
Nov 13, 2014 26.54 26.95 26.53 26.80 33,229,368 +0.24(+0.90%)
Nov 12, 2014 26.45 26.60 26.26 26.57 28,717,198 +0.06(+0.21%)
Nov 11, 2014 26.55 26.69 26.42 26.51 24,724,232 +0.04(+0.15%)
Nov 10, 2014 26.61 26.65 26.33 26.47 38,504,352 -0.25(-0.95%)
Nov 07, 2014 27.04 27.06 26.41 26.72 34,685,860 -0.19(-0.71%)
Nov 06, 2014 26.81 27.24 26.59 26.92 31,715,004 +0.05(+0.18%)
Nov 05, 2014 27.10 27.14 26.74 26.87 43,604,832 -0.44(-1.62%)
Nov 04, 2014 27.08 27.50 27.04 27.31 43,864,008 +0.18(+0.67%)
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.