Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 26.40 26.50 26.05 26.12 375,648,000 -0.39(-1.46%)
Jan 29, 2015 25.93 26.57 25.78 26.51 378,016,064 +0.80(+3.11%)
Jan 28, 2015 26.22 26.33 25.71 25.71 656,306,560 +1.38(+5.65%)
Jan 27, 2015 25.06 25.08 24.31 24.33 421,618,048 -0.88(-3.50%)
Jan 26, 2015 25.36 25.50 25.15 25.21 249,043,088 +0.03(+0.11%)
Jan 23, 2015 25.04 25.36 24.86 25.19 208,422,272 +0.13(+0.52%)
Jan 22, 2015 24.58 25.07 24.46 25.06 241,105,024 +0.64(+2.60%)
Jan 21, 2015 24.29 24.76 24.14 24.42 217,692,816 +0.18(+0.76%)
Jan 20, 2015 24.04 24.29 23.74 24.24 223,346,800 +0.61(+2.58%)
Jan 16, 2015 23.86 23.98 23.45 23.63 352,178,848 -0.18(-0.78%)
Jan 15, 2015 24.52 24.54 23.78 23.81 268,586,496 -0.66(-2.71%)
Jan 14, 2015 24.31 24.63 24.19 24.48 218,837,760 -0.09(-0.38%)
Jan 13, 2015 24.84 25.15 24.28 24.57 300,497,696 +0.22(+0.89%)
Jan 12, 2015 25.10 25.11 24.26 24.36 222,428,016 -0.62(-2.46%)
Jan 09, 2015 25.12 25.25 24.57 24.97 240,874,176 +0.03(+0.11%)
Jan 08, 2015 24.35 25.00 24.23 24.94 265,745,296 +0.92(+3.84%)
Jan 07, 2015 23.90 24.12 23.79 24.02 179,585,312 +0.33(+1.40%)
Jan 06, 2015 23.75 23.95 23.33 23.69 294,888,032 +0.00(+0.01%)
Jan 05, 2015 24.14 24.22 23.50 23.69 288,114,144 -0.69(-2.82%)
Jan 02, 2015 24.83 24.84 23.93 24.37 238,654,240 -0.23(-0.95%)
Dec 31, 2014 25.15 24.61 24.61 24.61 185,718,768 -0.48(-1.90%)
Dec 30, 2014 25.33 25.40 24.99 25.08 133,918,016 -0.31(-1.22%)
Dec 29, 2014 25.37 25.59 25.35 25.39 123,663,776 -0.02(-0.07%)
Dec 26, 2014 24.99 25.53 24.97 25.41 151,258,432 +0.44(+1.77%)
Dec 24, 2014 25.10 24.97 24.97 24.97 64,949,580 -0.12(-0.47%)
Dec 23, 2014 25.24 25.27 25.07 25.09 116,626,296 -0.09(-0.35%)
Dec 22, 2014 25.00 25.30 24.96 25.18 202,455,728 +0.26(+1.04%)
Dec 19, 2014 25.03 25.25 24.89 24.92 396,659,872 -0.19(-0.77%)
Dec 18, 2014 24.94 25.11 24.67 25.11 264,179,552 +0.72(+2.96%)
Dec 17, 2014 23.88 24.49 23.81 24.39 239,082,368 +0.59(+2.50%)
Dec 16, 2014 23.71 24.56 23.69 23.80 272,250,880 -0.33(-1.37%)
Dec 15, 2014 24.68 24.88 23.71 24.13 301,097,504 -0.34(-1.37%)
Dec 12, 2014 24.63 24.94 24.43 24.46 251,319,376 -0.42(-1.69%)
Dec 11, 2014 25.03 25.37 24.82 24.88 185,832,688 -0.07(-0.29%)
Dec 10, 2014 25.51 25.60 24.87 24.96 199,673,312 -0.48(-1.90%)
Dec 09, 2014 24.57 25.48 24.38 25.44 269,872,128 +0.38(+1.53%)
Dec 08, 2014 25.44 25.56 24.88 25.06 258,196,128 -0.58(-2.26%)
Dec 05, 2014 25.86 25.88 25.56 25.64 171,882,944 -0.11(-0.42%)
Dec 04, 2014 25.81 26.13 25.70 25.75 188,756,496 -0.10(-0.38%)
Dec 03, 2014 25.80 25.94 25.66 25.84 192,913,184 +0.29(+1.13%)
Dec 02, 2014 25.30 25.80 25.14 25.56 265,954,784 -0.10(-0.38%)
Dec 01, 2014 26.49 26.59 24.81 25.65 375,365,184 -0.86(-3.25%)
Nov 28, 2014 26.59 26.62 26.32 26.51 111,307,288 -0.02(-0.06%)
Nov 26, 2014 26.29 26.53 26.53 26.53 182,869,968 +0.31(+1.19%)
Nov 25, 2014 26.55 26.70 26.18 26.22 308,518,592 -0.23(-0.86%)
Nov 24, 2014 26.05 26.48 26.00 26.45 210,396,992 +0.48(+1.85%)
Nov 21, 2014 26.20 26.21 25.87 25.97 256,483,008 +0.04(+0.14%)
Nov 20, 2014 25.62 26.05 25.60 25.93 194,396,464 +0.37(+1.43%)
Nov 19, 2014 25.74 25.80 25.37 25.56 187,616,976 -0.18(-0.69%)
Nov 18, 2014 25.40 25.79 25.39 25.74 198,236,464 +0.33(+1.30%)
Nov 17, 2014 25.47 26.15 25.26 25.41 209,518,832 -0.04(-0.17%)
Nov 14, 2014 25.23 25.46 25.20 25.45 197,651,328 +0.30(+1.21%)
Nov 13, 2014 24.92 25.29 24.88 25.15 266,720,256 +0.35(+1.41%)
Nov 12, 2014 24.38 24.84 24.38 24.80 208,577,312 +0.35(+1.41%)
Nov 11, 2014 24.23 24.47 24.17 24.46 122,860,336 +0.19(+0.80%)
Nov 10, 2014 24.30 24.37 24.23 24.26 121,585,872 -0.04(-0.17%)
Nov 07, 2014 24.24 24.37 24.20 24.30 151,126,496 +0.07(+0.29%)
Nov 06, 2014 24.21 24.25 24.03 24.23 156,695,904 +0.07(+0.29%)
Nov 05, 2014 24.22 24.26 24.00 24.16 168,481,120 +0.06(+0.24%)
Nov 04, 2014 24.27 24.30 23.91 24.11 186,954,304 -0.18(-0.73%)
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.