Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 25.13 25.16 25.09 25.13 1,740,924 +0.03(+0.12%)
Jan 29, 2015 25.06 25.19 25.00 25.10 1,564,488 +0.02(+0.08%)
Jan 28, 2015 24.99 25.10 24.94 25.08 1,987,048 +0.15(+0.60%)
Jan 27, 2015 24.96 25.00 24.90 24.93 2,282,438 -0.24(-0.95%)
Jan 26, 2015 25.20 25.20 25.11 25.17 2,516,604 -0.04(-0.16%)
Jan 23, 2015 25.20 25.21 25.06 25.21 2,381,871 +0.22(+0.88%)
Jan 22, 2015 24.76 25.01 24.69 24.99 3,542,673 +0.37(+1.50%)
Jan 21, 2015 24.50 24.68 24.43 24.62 2,895,508 -0.07(-0.28%)
Jan 20, 2015 24.61 24.70 24.60 24.69 1,526,868 +0.10(+0.41%)
Jan 16, 2015 24.60 24.74 24.55 24.59 3,106,112 +0.11(+0.45%)
Jan 15, 2015 24.43 24.58 24.40 24.48 2,587,517 +0.08(+0.33%)
Jan 14, 2015 24.36 24.43 24.34 24.40 1,373,066 -0.05(-0.20%)
Jan 13, 2015 24.47 24.50 24.41 24.45 1,003,610 +0.07(+0.29%)
Jan 12, 2015 24.43 24.44 24.36 24.38 1,938,690 +0.00(+0.00%)
Jan 09, 2015 24.50 24.50 24.36 24.38 2,320,092 -0.11(-0.45%)
Jan 08, 2015 24.49 24.50 24.42 24.49 1,685,495 +0.10(+0.41%)
Jan 07, 2015 24.43 24.47 24.34 24.39 2,383,566 +0.09(+0.37%)
Jan 06, 2015 24.30 24.31 24.19 24.30 2,262,695 +0.05(+0.21%)
Jan 05, 2015 24.31 24.31 24.22 24.25 2,855,503 +0.05(+0.21%)
Jan 02, 2015 24.12 24.20 24.11 24.20 1,887,618 +0.23(+0.96%)
Dec 31, 2014 23.92 23.97 23.97 23.97 2,858,800 +0.08(+0.33%)
Dec 30, 2014 23.86 23.89 23.84 23.89 1,883,167 -0.06(-0.25%)
Dec 29, 2014 23.88 23.97 23.86 23.95 923,971 +0.06(+0.25%)
Dec 26, 2014 23.88 23.91 23.88 23.89 400,390 +0.01(+0.04%)
Dec 24, 2014 23.87 23.88 23.88 23.88 231,500 -0.03(-0.13%)
Dec 23, 2014 23.91 23.91 23.87 23.91 876,088 +0.12(+0.50%)
Dec 22, 2014 23.77 23.81 23.73 23.79 1,002,039 +0.02(+0.08%)
Dec 19, 2014 23.67 23.78 23.64 23.77 1,562,619 +0.10(+0.42%)
Dec 18, 2014 23.68 23.71 23.65 23.67 1,398,141 +0.07(+0.30%)
Dec 17, 2014 23.39 23.64 23.37 23.60 2,199,523 +0.29(+1.24%)
Dec 16, 2014 23.28 23.39 23.27 23.31 1,392,628 -0.17(-0.72%)
Dec 15, 2014 23.47 23.50 23.40 23.48 1,093,660 +0.05(+0.21%)
Dec 12, 2014 23.41 23.47 23.38 23.43 1,318,484 -0.08(-0.34%)
Dec 11, 2014 23.52 23.56 23.50 23.51 2,236,627 +0.09(+0.38%)
Dec 10, 2014 23.50 23.52 23.40 23.42 979,783 -0.13(-0.55%)
Dec 09, 2014 23.51 23.56 23.39 23.55 1,616,220 -0.11(-0.46%)
Dec 08, 2014 23.71 23.73 23.60 23.66 1,889,463 -0.05(-0.21%)
Dec 05, 2014 23.68 23.75 23.68 23.71 976,673 +0.18(+0.76%)
Dec 04, 2014 23.55 23.57 23.42 23.53 2,189,639 -0.09(-0.38%)
Dec 03, 2014 23.62 23.64 23.59 23.62 1,289,852 +0.08(+0.32%)
Dec 02, 2014 23.50 23.55 23.48 23.55 883,990 +0.18(+0.79%)
Dec 01, 2014 23.34 23.37 23.31 23.36 755,596 -0.11(-0.47%)
Nov 28, 2014 23.36 23.47 23.36 23.47 652,277 +0.19(+0.82%)
Nov 26, 2014 23.30 23.28 23.28 23.28 1,043,100 -0.07(-0.30%)
Nov 25, 2014 23.43 23.43 23.32 23.35 2,760,218 -0.05(-0.21%)
Nov 24, 2014 23.46 23.46 23.39 23.40 647,140 -0.06(-0.26%)
Nov 21, 2014 23.39 23.48 23.39 23.46 1,371,811 +0.19(+0.82%)
Nov 20, 2014 23.26 23.32 23.24 23.27 1,938,908 -0.03(-0.13%)
Nov 19, 2014 23.26 23.31 23.20 23.30 1,783,750 +0.04(+0.17%)
Nov 18, 2014 23.26 23.30 23.25 23.26 2,395,450 -0.11(-0.47%)
Nov 17, 2014 23.32 23.37 23.32 23.37 940,175 +0.12(+0.52%)
Nov 14, 2014 23.43 23.44 23.21 23.25 1,879,473 -0.06(-0.26%)
Nov 13, 2014 23.30 23.34 23.28 23.31 1,127,032 -0.02(-0.09%)
Nov 12, 2014 23.27 23.36 23.25 23.33 881,494 +0.08(+0.34%)
Nov 11, 2014 23.34 23.36 23.20 23.25 1,471,150 -0.09(-0.39%)
Nov 10, 2014 23.24 23.35 23.23 23.34 3,801,417 +0.07(+0.30%)
Nov 07, 2014 23.36 23.37 23.24 23.27 2,449,311 -0.14(-0.60%)
Nov 06, 2014 23.31 23.42 23.30 23.41 2,041,459 +0.16(+0.69%)
Nov 05, 2014 23.28 23.29 23.22 23.25 1,306,901 +0.11(+0.48%)
Nov 04, 2014 23.19 23.20 23.09 23.14 961,911 -0.06(-0.26%)
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.