Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 23.21 23.41 23.01 23.05 2,636,398 -0.60(-2.54%)
Jan 29, 2015 23.19 23.74 23.08 23.65 2,390,318 +0.43(+1.85%)
Jan 28, 2015 23.92 24.01 23.16 23.22 3,685,387 -0.64(-2.68%)
Jan 27, 2015 23.78 24.18 23.53 23.86 3,403,070 -0.33(-1.36%)
Jan 26, 2015 24.65 24.65 23.95 24.19 4,126,175 -0.36(-1.49%)
Jan 23, 2015 23.90 24.97 23.78 24.55 12,273,267 +1.91(+8.41%)
Jan 22, 2015 22.14 22.88 21.69 22.65 6,823,796 +0.63(+2.86%)
Jan 21, 2015 22.06 22.61 21.38 22.02 4,859,343 -0.48(-2.11%)
Jan 20, 2015 22.35 22.50 21.93 22.50 3,164,992 +0.32(+1.47%)
Jan 16, 2015 21.60 22.19 21.01 22.17 6,604,721 +0.40(+1.84%)
Jan 15, 2015 22.50 22.73 21.74 21.77 4,342,397 -0.71(-3.18%)
Jan 14, 2015 22.54 22.73 21.99 22.48 3,223,299 -0.50(-2.20%)
Jan 13, 2015 23.47 23.63 22.67 22.99 3,588,756 +0.27(+1.21%)
Jan 12, 2015 23.05 23.17 22.55 22.71 2,059,901 -0.37(-1.60%)
Jan 09, 2015 23.59 23.59 23.06 23.09 1,634,433 -0.49(-2.10%)
Jan 08, 2015 23.60 23.75 23.44 23.58 2,754,008 +0.63(+2.75%)
Jan 07, 2015 22.80 22.97 22.59 22.95 2,111,276 +0.36(+1.59%)
Jan 06, 2015 23.17 23.27 22.26 22.59 3,173,888 -0.64(-2.76%)
Jan 05, 2015 23.84 23.84 23.09 23.23 2,156,125 -0.78(-3.25%)
Jan 02, 2015 24.38 24.61 23.63 24.01 2,110,347 -0.24(-1.01%)
Dec 31, 2014 24.24 24.25 24.25 24.25 1,854,000 +0.16(+0.66%)
Dec 30, 2014 24.25 24.25 23.94 24.09 1,242,448 -0.23(-0.93%)
Dec 29, 2014 24.25 24.53 24.06 24.32 1,259,234 +0.02(+0.08%)
Dec 26, 2014 24.50 24.58 23.58 24.30 1,069,047 -0.14(-0.59%)
Dec 24, 2014 24.44 24.45 24.45 24.45 1,223,000 +0.18(+0.74%)
Dec 23, 2014 24.35 24.45 24.25 24.27 1,434,803 +0.04(+0.14%)
Dec 22, 2014 24.23 24.29 24.04 24.23 1,659,971 +0.06(+0.25%)
Dec 19, 2014 23.94 24.22 23.83 24.17 3,418,023 +0.23(+0.96%)
Dec 18, 2014 23.67 23.94 23.36 23.94 2,707,297 +0.69(+2.95%)
Dec 17, 2014 22.39 23.35 22.22 23.25 3,703,932 +1.04(+4.66%)
Dec 16, 2014 22.35 22.71 22.03 22.22 2,526,075 -0.34(-1.51%)
Dec 15, 2014 22.77 23.05 22.29 22.56 3,699,638 -0.02(-0.09%)
Dec 12, 2014 23.19 23.37 22.56 22.58 3,747,842 -0.94(-4.00%)
Dec 11, 2014 23.64 24.09 23.47 23.52 2,531,197 +0.16(+0.68%)
Dec 10, 2014 23.58 23.85 23.28 23.36 2,845,385 -0.28(-1.18%)
Dec 09, 2014 23.25 23.84 23.09 23.64 2,173,590 -0.04(-0.17%)
Dec 08, 2014 23.72 24.08 23.59 23.68 2,351,413 -0.18(-0.75%)
Dec 05, 2014 23.50 23.93 23.28 23.86 3,524,133 +0.77(+3.33%)
Dec 04, 2014 22.94 23.14 22.77 23.09 1,574,219 +0.05(+0.22%)
Dec 03, 2014 22.60 23.06 22.40 23.04 2,435,183 +0.37(+1.63%)
Dec 02, 2014 22.17 22.68 21.53 22.67 2,166,569 +0.61(+2.77%)
Dec 01, 2014 22.66 22.77 21.85 22.06 3,797,531 -0.75(-3.29%)
Nov 28, 2014 22.97 23.00 22.67 22.81 1,128,327 -0.09(-0.39%)
Nov 26, 2014 22.84 22.90 22.90 22.90 1,199,100 +0.02(+0.09%)
Nov 25, 2014 23.18 23.29 22.83 22.88 2,340,040 -0.29(-1.25%)
Nov 24, 2014 23.14 23.32 22.93 23.17 1,619,882 +0.14(+0.61%)
Nov 21, 2014 23.14 23.16 22.92 23.03 2,736,886 +0.20(+0.88%)
Nov 20, 2014 22.40 22.84 22.09 22.83 2,285,225 +0.16(+0.71%)
Nov 19, 2014 22.90 22.96 22.45 22.67 2,113,210 -0.24(-1.05%)
Nov 18, 2014 22.89 23.30 22.86 22.91 1,982,253 -0.02(-0.09%)
Nov 17, 2014 23.04 23.23 22.88 22.93 1,895,723 -0.26(-1.12%)
Nov 14, 2014 23.07 23.30 21.94 23.19 2,211,361 +0.04(+0.17%)
Nov 13, 2014 23.24 23.30 22.81 23.15 2,600,741 +0.32(+1.40%)
Nov 12, 2014 23.29 23.36 22.57 22.83 3,595,159 -0.28(-1.21%)
Nov 11, 2014 22.92 23.31 22.74 23.11 2,705,960 +0.22(+0.96%)
Nov 10, 2014 22.26 22.90 22.21 22.89 2,272,396 +0.61(+2.74%)
Nov 07, 2014 22.79 22.80 22.23 22.28 3,471,449 -0.55(-2.41%)
Nov 06, 2014 22.73 22.94 22.62 22.83 2,153,948 +0.16(+0.71%)
Nov 05, 2014 22.68 22.83 22.37 22.67 1,784,245 +0.23(+1.02%)
Nov 04, 2014 22.33 22.47 22.04 22.44 2,202,067 +0.00(+0.00%)
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.