Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 24.24 23.91 23.91 23.91 29,949,736 -0.35(-1.46%)
Dec 30, 2014 24.13 24.40 24.11 24.26 19,870,684 -0.00(-0.01%)
Dec 29, 2014 23.96 24.34 23.94 24.26 17,398,014 +0.20(+0.84%)
Dec 26, 2014 23.92 24.13 23.83 24.06 13,809,052 +0.13(+0.54%)
Dec 24, 2014 23.89 23.93 23.93 23.93 11,649,209 +0.07(+0.29%)
Dec 23, 2014 23.69 23.98 23.62 23.86 27,471,448 +0.28(+1.19%)
Dec 22, 2014 23.58 23.82 23.52 23.58 46,531,892 +0.02(+0.09%)
Dec 19, 2014 23.14 23.63 23.14 23.56 51,694,892 +0.36(+1.56%)
Dec 18, 2014 22.83 23.30 22.66 23.20 42,318,508 +0.39(+1.73%)
Dec 17, 2014 22.56 22.87 22.56 22.80 31,070,624 +0.22(+0.96%)
Dec 16, 2014 22.59 23.01 22.56 22.59 38,285,240 -0.05(-0.24%)
Dec 15, 2014 22.95 22.98 22.60 22.64 31,386,576 -0.17(-0.74%)
Dec 12, 2014 22.67 23.07 22.67 22.81 27,571,956 -0.22(-0.98%)
Dec 11, 2014 22.97 23.26 22.86 23.04 25,492,834 +0.13(+0.58%)
Dec 10, 2014 23.09 23.22 22.80 22.90 29,583,942 -0.26(-1.10%)
Dec 09, 2014 23.05 23.30 22.93 23.16 24,734,320 -0.07(-0.30%)
Dec 08, 2014 23.19 23.36 23.09 23.23 23,224,834 +0.01(+0.04%)
Dec 05, 2014 23.21 23.38 23.15 23.22 19,421,164 -0.01(-0.06%)
Dec 04, 2014 23.43 23.59 23.12 23.23 36,533,188 -0.32(-1.34%)
Dec 03, 2014 23.52 23.59 23.29 23.55 25,184,346 +0.05(+0.21%)
Dec 02, 2014 23.28 23.56 23.20 23.50 24,106,258 +0.17(+0.74%)
Dec 01, 2014 23.48 23.48 23.19 23.33 28,099,532 -0.18(-0.77%)
Nov 28, 2014 23.61 23.61 23.40 23.51 13,431,925 +0.07(+0.32%)
Nov 26, 2014 23.40 23.43 23.43 23.43 22,325,872 +0.10(+0.42%)
Nov 25, 2014 22.93 23.36 22.83 23.33 42,578,916 +0.66(+2.92%)
Nov 24, 2014 22.39 22.68 22.36 22.67 31,333,328 +0.39(+1.73%)
Nov 21, 2014 22.60 22.74 22.20 22.29 45,841,412 -0.12(-0.55%)
Nov 20, 2014 22.41 22.45 22.27 22.41 22,422,284 +0.00(+0.00%)
Nov 19, 2014 22.39 22.42 22.22 22.41 40,499,748 -0.02(-0.07%)
Nov 18, 2014 22.34 22.49 22.16 22.43 33,529,106 +0.11(+0.51%)
Nov 17, 2014 22.26 22.40 22.13 22.31 31,679,958 +0.02(+0.08%)
Nov 14, 2014 22.45 22.45 22.16 22.30 24,310,204 -0.08(-0.37%)
Nov 13, 2014 22.13 22.51 22.01 22.38 50,357,080 +0.29(+1.31%)
Nov 12, 2014 21.84 22.25 21.79 22.09 70,133,032 +0.26(+1.21%)
Nov 11, 2014 21.79 21.88 21.25 21.83 94,598,296 +0.00(+0.02%)
Nov 10, 2014 22.77 22.77 21.34 21.82 160,456,288 -0.91(-3.99%)
Nov 07, 2014 22.85 22.85 22.42 22.73 42,517,760 -0.09(-0.42%)
Nov 06, 2014 22.78 22.85 22.50 22.82 24,300,656 +0.12(+0.53%)
Nov 05, 2014 22.61 22.76 22.44 22.70 22,852,612 +0.19(+0.84%)
Nov 04, 2014 22.92 22.97 22.34 22.51 33,053,424 -0.40(-1.74%)
Nov 03, 2014 22.77 23.00 22.77 22.91 28,620,154 +0.10(+0.45%)
Oct 31, 2014 22.95 22.95 22.57 22.81 42,932,664 +0.41(+1.84%)
Oct 30, 2014 22.43 22.62 22.29 22.40 32,070,492 -0.23(-1.00%)
Oct 29, 2014 22.50 22.64 22.40 22.62 40,386,172 +0.07(+0.31%)
Oct 28, 2014 22.32 22.64 22.32 22.55 35,256,324 +0.28(+1.26%)
Oct 27, 2014 22.34 22.48 22.18 22.27 32,231,774 -0.09(-0.39%)
Oct 24, 2014 22.13 22.53 22.02 22.36 54,365,844 +0.43(+1.95%)
Oct 23, 2014 21.50 22.06 21.39 21.93 53,092,712 +0.71(+3.36%)
Oct 22, 2014 21.51 21.68 21.16 21.22 54,310,396 -0.29(-1.34%)
Oct 21, 2014 21.30 21.75 21.27 21.51 68,230,024 +0.37(+1.73%)
Oct 20, 2014 20.89 21.21 20.70 21.14 34,445,500 +0.26(+1.22%)
Oct 17, 2014 20.60 21.22 20.60 20.89 70,946,392 +0.45(+2.20%)
Oct 16, 2014 20.65 20.71 20.41 20.44 108,665,048 -0.52(-2.48%)
Oct 15, 2014 20.92 21.13 20.33 20.96 100,087,688 -0.26(-1.20%)
Oct 14, 2014 21.45 21.57 21.17 21.21 65,283,636 -0.07(-0.33%)
Oct 13, 2014 21.57 21.85 21.25 21.28 53,678,884 -0.40(-1.86%)
Oct 10, 2014 22.02 22.20 21.67 21.69 66,916,904 -0.29(-1.31%)
Oct 09, 2014 22.57 22.58 21.96 21.97 46,027,420 -0.60(-2.65%)
Oct 08, 2014 22.00 22.75 21.90 22.57 55,047,484 +0.64(+2.91%)
Oct 07, 2014 21.92 22.05 21.69 21.93 30,099,748 -0.07(-0.32%)
Oct 06, 2014 22.15 22.21 21.95 22.00 19,941,874 -0.11(-0.48%)
Oct 03, 2014 21.79 22.27 21.79 22.11 35,187,960 +0.33(+1.53%)
Oct 02, 2014 21.77 21.83 21.28 21.78 43,806,248 -0.04(-0.17%)
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.