Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 20.79 20.90 20.23 20.33 1,149,428 -0.60(-2.87%)
Jan 29, 2015 21.41 21.46 20.86 20.93 870,785 -0.50(-2.33%)
Jan 28, 2015 22.00 22.19 21.39 21.43 509,281 -0.41(-1.88%)
Jan 27, 2015 21.95 22.07 21.66 21.84 1,039,660 -0.36(-1.62%)
Jan 26, 2015 21.28 22.23 21.22 22.20 2,063,556 +0.91(+4.27%)
Jan 23, 2015 21.70 21.93 21.12 21.29 902,752 -0.33(-1.53%)
Jan 22, 2015 20.80 21.63 20.70 21.62 2,872,253 +1.06(+5.16%)
Jan 21, 2015 21.02 21.12 19.95 20.56 2,496,383 -0.01(-0.05%)
Jan 20, 2015 20.20 21.07 20.18 20.57 3,026,844 +0.59(+2.95%)
Jan 16, 2015 20.59 20.73 19.76 19.98 4,224,454 -0.62(-3.01%)
Jan 15, 2015 21.30 21.48 20.54 20.60 1,964,036 -0.72(-3.38%)
Jan 14, 2015 21.35 21.55 21.17 21.32 844,267 -0.22(-1.02%)
Jan 13, 2015 21.59 21.98 21.29 21.54 703,253 +0.10(+0.47%)
Jan 12, 2015 21.55 21.66 21.29 21.44 679,044 -0.11(-0.51%)
Jan 09, 2015 21.72 21.87 21.49 21.55 434,249 -0.23(-1.06%)
Jan 08, 2015 21.43 21.99 21.37 21.78 882,579 +0.52(+2.45%)
Jan 07, 2015 21.30 21.60 21.13 21.26 1,214,003 +0.12(+0.57%)
Jan 06, 2015 21.73 21.84 20.81 21.14 1,336,236 -0.57(-2.63%)
Jan 05, 2015 22.41 22.41 21.64 21.71 1,218,227 -0.45(-2.03%)
Jan 02, 2015 22.11 22.19 21.75 22.16 560,633 +0.10(+0.45%)
Dec 31, 2014 22.08 22.06 22.06 22.06 457,200 +0.04(+0.18%)
Dec 30, 2014 21.79 22.13 21.74 22.02 389,107 +0.23(+1.06%)
Dec 29, 2014 21.84 22.03 21.69 21.79 401,257 -0.02(-0.09%)
Dec 26, 2014 21.81 22.03 21.71 21.81 278,701 +0.11(+0.51%)
Dec 24, 2014 21.58 21.70 21.70 21.70 229,400 +0.24(+1.12%)
Dec 23, 2014 20.98 21.59 20.91 21.46 740,851 +0.59(+2.83%)
Dec 22, 2014 20.94 21.05 20.61 20.87 1,851,307 -0.01(-0.05%)
Dec 19, 2014 21.36 21.41 20.86 20.88 3,371,225 -0.50(-2.34%)
Dec 18, 2014 21.40 21.79 21.27 21.38 1,638,320 +0.19(+0.90%)
Dec 17, 2014 21.25 21.48 20.88 21.19 2,677,040 -0.05(-0.24%)
Dec 16, 2014 21.54 21.82 21.21 21.24 752,645 -0.35(-1.62%)
Dec 15, 2014 21.60 21.98 21.46 21.59 697,516 +0.11(+0.51%)
Dec 12, 2014 21.56 22.00 21.47 21.48 813,950 -0.24(-1.10%)
Dec 11, 2014 21.78 22.00 21.60 21.72 904,643 +0.04(+0.18%)
Dec 10, 2014 21.79 22.12 21.58 21.68 663,360 -0.12(-0.55%)
Dec 09, 2014 21.86 22.05 21.76 21.80 1,015,793 -0.18(-0.82%)
Dec 08, 2014 22.00 22.29 21.89 21.98 935,633 -0.08(-0.36%)
Dec 05, 2014 21.96 22.19 21.91 22.06 562,147 +0.12(+0.55%)
Dec 04, 2014 22.23 22.34 21.78 21.94 821,256 -0.25(-1.13%)
Dec 03, 2014 22.00 22.50 21.98 22.19 1,037,610 +0.21(+0.96%)
Dec 02, 2014 22.12 22.34 21.79 21.98 796,842 -0.04(-0.18%)
Dec 01, 2014 22.00 22.20 21.97 22.02 1,248,526 +0.00(+0.00%)
Nov 28, 2014 21.85 22.08 21.68 22.02 1,086,340 +0.22(+1.01%)
Nov 26, 2014 21.46 21.80 21.80 21.80 866,800 +0.32(+1.49%)
Nov 25, 2014 21.31 21.60 21.29 21.48 1,287,998 +0.15(+0.70%)
Nov 24, 2014 21.29 21.35 21.10 21.33 1,039,320 +0.13(+0.61%)
Nov 21, 2014 21.00 21.30 20.82 21.20 1,525,922 +0.39(+1.87%)
Nov 20, 2014 20.03 21.03 20.00 20.81 10,046,677 +0.67(+3.33%)
Nov 19, 2014 20.31 20.69 20.13 20.14 1,268,664 -0.08(-0.40%)
Nov 18, 2014 19.58 20.36 19.58 20.22 907,121 +0.18(+0.90%)
Nov 17, 2014 20.54 20.54 20.02 20.04 438,446 -0.49(-2.39%)
Nov 14, 2014 20.51 20.83 20.27 20.53 299,758 -0.06(-0.29%)
Nov 13, 2014 20.55 20.83 20.49 20.59 147,660 +0.00(+0.00%)
Nov 12, 2014 20.67 20.84 20.56 20.59 177,731 -0.11(-0.53%)
Nov 11, 2014 20.63 20.96 20.48 20.70 383,548 +0.07(+0.34%)
Nov 10, 2014 20.40 20.72 20.35 20.63 417,947 +0.24(+1.18%)
Nov 07, 2014 20.18 20.46 20.10 20.39 383,241 +0.20(+0.99%)
Nov 06, 2014 20.21 20.29 19.94 20.19 306,611 -0.05(-0.25%)
Nov 05, 2014 20.15 20.35 19.93 20.24 328,259 +0.16(+0.80%)
Nov 04, 2014 20.25 20.27 19.87 20.08 231,343 -0.24(-1.18%)
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.