Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 26.67 26.57 26.57 26.57 4,199,649 -0.03(-0.12%)
Dec 30, 2014 26.61 26.72 26.52 26.60 5,258,742 -0.26(-0.97%)
Dec 29, 2014 27.01 27.04 26.84 26.86 4,747,804 +0.04(+0.14%)
Dec 26, 2014 26.71 26.91 26.67 26.82 3,193,995 +0.19(+0.70%)
Dec 24, 2014 26.57 26.64 26.64 26.64 2,150,659 +0.07(+0.26%)
Dec 23, 2014 26.90 26.92 26.49 26.57 7,578,657 -0.44(-1.61%)
Dec 22, 2014 27.20 27.21 26.89 27.00 6,963,282 +0.06(+0.21%)
Dec 19, 2014 26.78 27.09 26.71 26.95 5,647,334 +0.04(+0.14%)
Dec 18, 2014 26.64 26.92 26.52 26.91 8,902,238 +0.78(+2.97%)
Dec 17, 2014 26.05 26.29 25.94 26.13 6,646,270 +0.07(+0.29%)
Dec 16, 2014 25.77 26.35 25.72 26.06 9,434,894 +0.39(+1.50%)
Dec 15, 2014 26.34 26.44 25.67 25.67 8,718,804 -0.70(-2.64%)
Dec 12, 2014 26.93 27.16 26.36 26.37 7,873,628 -0.58(-2.15%)
Dec 11, 2014 26.98 27.30 26.89 26.95 7,524,518 -0.09(-0.32%)
Dec 10, 2014 26.90 27.08 26.85 27.03 22,090,838 -0.39(-1.41%)
Dec 09, 2014 27.90 27.92 27.29 27.42 12,871,903 -0.90(-3.18%)
Dec 08, 2014 28.50 28.56 28.29 28.32 4,516,630 -0.30(-1.04%)
Dec 05, 2014 28.54 28.66 28.43 28.62 3,920,298 +0.09(+0.33%)
Dec 04, 2014 28.68 28.78 28.48 28.53 4,831,197 -0.51(-1.76%)
Dec 03, 2014 29.05 29.14 28.95 29.04 3,834,883 -0.27(-0.91%)
Dec 02, 2014 29.20 29.33 29.14 29.30 3,791,928 +0.14(+0.47%)
Dec 01, 2014 29.18 29.27 29.09 29.17 5,547,901 +0.29(+1.01%)
Nov 28, 2014 28.92 29.05 28.86 28.87 2,267,799 -0.04(-0.15%)
Nov 26, 2014 28.87 28.92 28.92 28.92 3,293,795 +0.15(+0.52%)
Nov 25, 2014 28.67 28.89 28.64 28.77 4,462,101 +0.01(+0.02%)
Nov 24, 2014 28.84 28.84 28.66 28.76 4,177,351 -0.08(-0.28%)
Nov 21, 2014 28.81 28.99 28.76 28.84 4,789,809 +0.01(+0.04%)
Nov 20, 2014 28.85 28.94 28.76 28.83 4,632,421 +0.08(+0.28%)
Nov 19, 2014 28.73 28.88 28.57 28.75 5,174,315 -0.02(-0.06%)
Nov 18, 2014 28.61 28.77 28.58 28.77 5,648,274 +0.25(+0.87%)
Nov 17, 2014 28.43 28.61 28.41 28.52 5,100,394 +0.09(+0.31%)
Nov 14, 2014 28.39 28.48 28.36 28.43 4,169,293 +0.05(+0.18%)
Nov 13, 2014 28.38 28.53 28.31 28.38 4,903,471 +0.02(+0.09%)
Nov 12, 2014 28.41 28.48 28.23 28.36 4,534,897 -0.21(-0.74%)
Nov 11, 2014 28.36 28.57 28.27 28.57 6,626,118 +0.50(+1.77%)
Nov 10, 2014 28.12 28.17 28.02 28.07 3,282,341 +0.16(+0.56%)
Nov 07, 2014 27.91 27.97 27.80 27.92 6,665,161 +0.10(+0.36%)
Nov 06, 2014 28.04 28.10 27.78 27.82 5,246,854 -0.24(-0.86%)
Nov 05, 2014 28.24 28.27 28.02 28.06 5,820,658 +0.12(+0.43%)
Nov 04, 2014 27.96 28.00 27.85 27.94 5,293,329 +0.04(+0.15%)
Nov 03, 2014 27.90 27.96 27.73 27.90 4,598,136 +0.00(+0.00%)
Oct 31, 2014 27.77 27.91 27.69 27.90 5,794,904 +0.21(+0.78%)
Oct 30, 2014 27.47 27.74 27.45 27.68 6,059,548 +0.04(+0.13%)
Oct 29, 2014 27.69 27.79 27.56 27.65 5,022,395 -0.01(-0.04%)
Oct 28, 2014 27.71 27.73 27.54 27.66 6,067,939 -0.17(-0.60%)
Oct 27, 2014 28.00 28.08 27.72 27.82 7,849,860 -0.26(-0.92%)
Oct 24, 2014 27.99 28.08 27.94 28.08 11,281,095 +0.26(+0.95%)
Oct 23, 2014 27.65 27.96 27.57 27.82 9,352,153 +0.58(+2.14%)
Oct 22, 2014 27.35 27.62 27.21 27.23 14,815,825 +0.48(+1.79%)
Oct 21, 2014 26.43 26.82 26.39 26.76 16,341,304 +0.01(+0.05%)
Oct 20, 2014 26.63 26.79 26.55 26.74 6,653,702 -0.04(-0.14%)
Oct 17, 2014 26.74 26.89 26.69 26.78 7,608,629 +0.48(+1.84%)
Oct 16, 2014 25.74 26.47 25.70 26.30 12,487,291 -0.15(-0.58%)
Oct 15, 2014 26.45 26.51 25.94 26.45 12,630,713 -0.34(-1.26%)
Oct 14, 2014 26.90 27.05 26.72 26.79 7,361,169 -0.09(-0.34%)
Oct 13, 2014 27.19 27.29 26.87 26.88 6,768,567 -0.18(-0.66%)
Oct 10, 2014 27.29 27.37 27.04 27.06 13,198,552 -0.42(-1.54%)
Oct 09, 2014 27.83 27.96 27.46 27.48 12,801,423 -0.59(-2.10%)
Oct 08, 2014 27.65 28.07 27.62 28.07 17,614,818 +0.32(+1.15%)
Oct 07, 2014 27.92 27.95 27.72 27.75 8,359,834 -0.37(-1.33%)
Oct 06, 2014 28.22 28.34 28.07 28.12 9,970,697 +0.07(+0.26%)
Oct 03, 2014 27.82 28.15 27.82 28.05 11,585,659 +0.07(+0.24%)
Oct 02, 2014 28.15 28.17 27.78 27.98 13,413,663 -0.17(-0.59%)
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.