Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 24.30 24.44 23.36 23.60 572,532 -0.86(-3.52%)
Jan 29, 2015 24.10 24.46 23.88 24.46 462,774 +0.38(+1.58%)
Jan 28, 2015 24.78 24.92 23.89 24.08 455,247 -0.64(-2.59%)
Jan 27, 2015 24.28 24.75 24.10 24.72 469,861 +0.13(+0.53%)
Jan 26, 2015 24.24 24.74 24.10 24.59 343,206 +0.28(+1.15%)
Jan 23, 2015 24.24 24.49 24.12 24.31 844,974 -0.02(-0.08%)
Jan 22, 2015 23.79 24.57 23.79 24.33 678,628 +0.69(+2.92%)
Jan 21, 2015 23.64 23.85 23.30 23.64 728,212 -0.11(-0.46%)
Jan 20, 2015 24.08 24.56 23.68 23.75 975,100 -0.33(-1.37%)
Jan 16, 2015 23.68 24.14 23.50 24.08 862,681 +0.38(+1.60%)
Jan 15, 2015 24.03 24.17 23.50 23.70 841,029 -0.35(-1.46%)
Jan 14, 2015 24.34 24.52 23.86 24.05 1,019,221 -0.64(-2.59%)
Jan 13, 2015 25.00 25.15 24.46 24.69 741,166 -0.13(-0.52%)
Jan 12, 2015 24.38 24.84 24.01 24.82 697,968 +0.40(+1.64%)
Jan 09, 2015 25.13 25.20 24.40 24.42 766,402 -0.66(-2.63%)
Jan 08, 2015 24.57 25.31 24.51 25.08 1,334,590 +0.57(+2.33%)
Jan 07, 2015 23.81 24.59 23.73 24.51 1,128,214 +0.94(+3.99%)
Jan 06, 2015 24.20 24.35 23.56 23.57 668,289 -0.54(-2.24%)
Jan 05, 2015 24.13 24.55 24.00 24.11 798,945 -0.22(-0.90%)
Jan 02, 2015 24.39 24.52 23.92 24.33 990,755 +0.02(+0.08%)
Dec 31, 2014 24.35 24.31 24.31 24.31 617,300 +0.06(+0.25%)
Dec 30, 2014 24.19 24.67 24.05 24.25 1,118,962 +0.09(+0.37%)
Dec 29, 2014 23.21 24.32 23.21 24.16 997,353 +0.95(+4.09%)
Dec 26, 2014 22.90 23.45 22.80 23.21 650,304 +0.42(+1.84%)
Dec 24, 2014 22.75 22.79 22.79 22.79 492,600 +0.17(+0.75%)
Dec 23, 2014 22.79 23.23 22.54 22.62 1,579,193 +0.00(+0.00%)
Dec 22, 2014 22.98 23.20 22.40 22.62 2,858,957 -0.73(-3.13%)
Dec 19, 2014 24.62 24.89 22.61 23.35 7,336,426 -5.55(-19.20%)
Dec 18, 2014 28.75 29.02 28.35 28.90 692,763 +0.41(+1.44%)
Dec 17, 2014 28.10 28.54 27.84 28.49 796,085 +0.35(+1.24%)
Dec 16, 2014 28.28 28.70 28.13 28.14 798,230 -0.29(-1.02%)
Dec 15, 2014 28.66 28.78 27.96 28.43 923,754 +0.11(+0.39%)
Dec 12, 2014 27.79 28.73 27.43 28.32 657,646 +0.15(+0.53%)
Dec 11, 2014 28.08 28.79 28.08 28.17 443,709 +0.22(+0.79%)
Dec 10, 2014 28.23 28.69 27.94 27.95 762,782 -0.36(-1.27%)
Dec 09, 2014 27.91 28.49 27.90 28.31 633,533 +0.03(+0.11%)
Dec 08, 2014 28.28 28.66 27.46 28.28 350,398 +0.00(+0.00%)
Dec 05, 2014 28.20 28.44 27.95 28.28 618,444 -0.11(-0.39%)
Dec 04, 2014 28.19 28.47 27.89 28.39 506,883 +0.08(+0.28%)
Dec 03, 2014 27.60 28.48 27.57 28.31 541,911 +0.71(+2.57%)
Dec 02, 2014 27.93 28.23 27.21 27.60 764,136 -0.21(-0.76%)
Dec 01, 2014 28.37 28.40 27.60 27.81 623,535 -0.73(-2.56%)
Nov 28, 2014 28.45 28.98 28.45 28.54 278,393 +0.25(+0.88%)
Nov 26, 2014 28.40 28.29 28.29 28.29 330,900 -0.05(-0.18%)
Nov 25, 2014 28.50 28.70 28.00 28.34 432,373 -0.11(-0.39%)
Nov 24, 2014 27.50 28.63 26.31 28.45 691,804 +0.97(+3.53%)
Nov 21, 2014 28.30 28.59 27.33 27.48 948,787 -0.39(-1.40%)
Nov 20, 2014 27.21 27.92 27.21 27.87 361,969 +0.62(+2.28%)
Nov 19, 2014 26.25 27.41 26.25 27.25 356,900 +0.11(+0.41%)
Nov 18, 2014 27.43 27.57 26.98 27.14 662,337 -0.30(-1.09%)
Nov 17, 2014 27.94 28.10 27.40 27.44 629,185 -0.61(-2.17%)
Nov 14, 2014 27.40 28.11 27.27 28.05 744,398 +0.67(+2.45%)
Nov 13, 2014 27.50 28.09 27.00 27.38 876,361 -0.22(-0.80%)
Nov 12, 2014 26.63 27.72 26.63 27.60 875,521 +1.10(+4.15%)
Nov 11, 2014 26.40 26.87 26.16 26.50 510,850 +0.20(+0.76%)
Nov 10, 2014 26.55 26.61 26.01 26.30 514,582 -0.27(-1.02%)
Nov 07, 2014 26.94 26.95 26.41 26.57 375,949 -0.48(-1.77%)
Nov 06, 2014 26.55 27.11 26.32 27.05 441,501 +0.62(+2.35%)
Nov 05, 2014 26.55 26.86 26.09 26.43 704,105 +0.08(+0.30%)
Nov 04, 2014 26.45 26.59 25.95 26.35 729,676 -0.28(-1.05%)
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.