Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 20.28 20.45 19.85 19.89 50,934,460 -0.64(-3.14%)
Jan 29, 2015 20.17 20.60 20.09 20.53 37,237,948 +0.31(+1.55%)
Jan 28, 2015 20.66 20.82 20.21 20.22 42,926,720 -0.07(-0.35%)
Jan 27, 2015 20.76 20.81 20.18 20.29 61,130,368 -0.81(-3.83%)
Jan 26, 2015 21.29 21.29 20.89 21.10 24,354,222 -0.18(-0.85%)
Jan 23, 2015 21.39 21.50 21.23 21.28 28,904,874 -0.22(-1.02%)
Jan 22, 2015 20.78 21.50 20.53 21.50 65,617,836 +0.50(+2.37%)
Jan 21, 2015 21.17 21.26 20.89 21.00 38,826,100 -0.17(-0.82%)
Jan 20, 2015 20.94 21.32 20.86 21.17 44,625,260 +0.29(+1.41%)
Jan 16, 2015 20.64 20.95 20.52 20.88 35,338,256 +0.20(+0.98%)
Jan 15, 2015 21.19 21.27 20.63 20.68 39,136,720 -0.38(-1.83%)
Jan 14, 2015 21.00 21.16 20.85 21.06 39,094,852 -0.13(-0.62%)
Jan 13, 2015 21.28 21.65 21.04 21.19 47,823,940 +0.03(+0.16%)
Jan 12, 2015 21.12 21.27 20.98 21.16 51,236,276 +0.20(+0.94%)
Jan 09, 2015 20.87 21.17 20.71 20.96 44,571,380 +0.21(+1.02%)
Jan 08, 2015 20.77 21.19 20.72 20.75 54,144,912 +0.16(+0.77%)
Jan 07, 2015 20.47 20.67 20.35 20.59 36,551,864 +0.19(+0.92%)
Jan 06, 2015 20.47 20.88 20.40 20.40 62,705,184 -0.01(-0.04%)
Jan 05, 2015 20.61 20.71 20.37 20.41 38,885,332 -0.41(-1.99%)
Jan 02, 2015 21.01 21.21 20.65 20.83 30,394,994 -0.01(-0.05%)
Dec 31, 2014 21.19 20.84 20.84 20.84 28,671,392 -0.41(-1.92%)
Dec 30, 2014 21.31 21.34 21.21 21.25 20,674,212 -0.07(-0.35%)
Dec 29, 2014 21.24 21.40 21.22 21.32 17,947,496 +0.08(+0.39%)
Dec 26, 2014 21.35 21.35 21.19 21.24 13,001,093 +0.04(+0.18%)
Dec 24, 2014 21.19 21.20 21.20 21.20 15,232,533 +0.04(+0.18%)
Dec 23, 2014 21.14 21.35 21.12 21.16 31,419,522 +0.02(+0.11%)
Dec 22, 2014 20.83 21.19 20.79 21.14 38,271,412 +0.34(+1.62%)
Dec 19, 2014 20.71 20.86 20.64 20.80 79,617,480 +0.09(+0.43%)
Dec 18, 2014 20.26 20.72 20.26 20.71 46,513,176 +0.63(+3.13%)
Dec 17, 2014 19.94 20.15 19.83 20.08 48,879,664 +0.17(+0.85%)
Dec 16, 2014 19.85 20.35 19.59 19.92 48,880,748 -0.07(-0.36%)
Dec 15, 2014 20.14 20.35 19.84 19.99 36,659,888 -0.13(-0.65%)
Dec 12, 2014 20.01 20.34 20.00 20.12 36,084,416 -0.10(-0.50%)
Dec 11, 2014 20.20 20.50 20.18 20.22 30,572,678 +0.09(+0.45%)
Dec 10, 2014 20.42 20.49 20.07 20.13 42,413,220 -0.41(-2.01%)
Dec 09, 2014 20.19 20.59 20.10 20.54 34,534,056 +0.14(+0.70%)
Dec 08, 2014 20.54 20.62 20.34 20.40 32,405,258 -0.20(-0.98%)
Dec 05, 2014 20.82 20.86 20.53 20.60 35,670,936 -0.20(-0.97%)
Dec 04, 2014 20.92 20.96 20.66 20.80 31,771,206 -0.13(-0.64%)
Dec 03, 2014 20.76 20.96 20.61 20.94 37,194,764 +0.10(+0.47%)
Dec 02, 2014 20.68 20.95 20.68 20.84 37,681,708 +0.17(+0.83%)
Dec 01, 2014 20.60 20.68 20.47 20.67 26,243,020 -0.04(-0.18%)
Nov 28, 2014 20.62 20.81 20.50 20.71 24,213,196 +0.16(+0.78%)
Nov 26, 2014 20.45 20.55 20.55 20.55 25,984,688 +0.11(+0.53%)
Nov 25, 2014 20.25 20.45 20.25 20.44 37,501,248 +0.19(+0.92%)
Nov 24, 2014 20.14 20.32 20.14 20.25 35,843,028 +0.11(+0.56%)
Nov 21, 2014 20.19 20.26 19.98 20.14 42,598,696 +0.05(+0.26%)
Nov 20, 2014 19.84 20.11 19.74 20.08 31,288,086 +0.16(+0.83%)
Nov 19, 2014 19.91 19.94 19.70 19.92 26,539,884 -0.00(-0.02%)
Nov 18, 2014 19.85 20.03 19.78 19.92 36,260,696 +0.10(+0.49%)
Nov 17, 2014 19.56 19.89 19.48 19.83 44,349,896 +0.11(+0.55%)
Nov 14, 2014 19.30 19.73 19.22 19.72 64,964,392 +0.48(+2.49%)
Nov 13, 2014 18.68 19.40 18.64 19.24 76,263,576 +0.43(+2.27%)
Nov 12, 2014 18.66 18.87 18.64 18.81 56,317,548 -0.03(-0.16%)
Nov 11, 2014 18.88 18.88 18.74 18.84 26,432,780 +0.00(+0.00%)
Nov 10, 2014 18.76 18.90 18.64 18.84 42,812,132 -0.13(-0.71%)
Nov 07, 2014 18.95 19.03 18.85 18.98 45,388,344 +0.05(+0.28%)
Nov 06, 2014 18.80 18.94 18.74 18.92 24,526,210 +0.08(+0.44%)
Nov 05, 2014 18.71 18.86 18.61 18.84 29,338,300 +0.20(+1.09%)
Nov 04, 2014 18.43 18.66 18.41 18.64 32,865,654 +0.22(+1.22%)
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.