Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 20.85 20.83 20.83 20.83 22,325,616 -0.15(-0.73%)
Dec 30, 2014 20.92 21.06 20.89 20.98 16,498,452 -0.01(-0.03%)
Dec 29, 2014 21.04 21.15 20.98 20.99 18,953,904 -0.17(-0.82%)
Dec 26, 2014 21.07 21.29 20.93 21.17 12,869,623 +0.15(+0.73%)
Dec 24, 2014 21.03 21.01 21.01 21.01 16,184,202 -0.02(-0.10%)
Dec 23, 2014 21.52 21.55 20.58 21.03 52,032,268 -0.43(-1.99%)
Dec 22, 2014 21.31 21.48 21.15 21.46 27,507,068 +0.10(+0.47%)
Dec 19, 2014 21.34 21.46 21.14 21.36 67,215,832 -0.02(-0.09%)
Dec 18, 2014 21.08 21.40 21.01 21.38 53,665,020 +0.57(+2.73%)
Dec 17, 2014 20.53 20.96 20.45 20.81 36,870,948 +0.30(+1.47%)
Dec 16, 2014 20.62 21.11 20.49 20.51 35,403,020 -0.13(-0.62%)
Dec 15, 2014 20.82 20.83 20.52 20.64 47,453,608 -0.06(-0.29%)
Dec 12, 2014 20.96 21.03 20.64 20.70 41,143,624 -0.47(-2.21%)
Dec 11, 2014 21.31 22.15 21.07 21.17 39,407,360 -0.14(-0.66%)
Dec 10, 2014 21.40 21.52 21.23 21.31 45,183,380 -0.06(-0.28%)
Dec 09, 2014 21.10 21.41 21.03 21.37 39,452,368 -0.01(-0.06%)
Dec 08, 2014 21.25 21.55 21.24 21.38 40,175,972 -0.01(-0.06%)
Dec 05, 2014 21.17 21.49 21.13 21.39 37,165,980 +0.21(+1.01%)
Dec 04, 2014 21.11 21.28 20.96 21.18 28,935,362 -0.05(-0.25%)
Dec 03, 2014 21.07 21.25 20.94 21.23 47,035,888 +0.12(+0.57%)
Dec 02, 2014 21.03 21.15 20.92 21.11 37,933,940 +0.21(+0.99%)
Dec 01, 2014 20.65 21.07 20.65 20.90 34,216,396 +0.07(+0.35%)
Nov 28, 2014 20.82 21.16 20.77 20.83 30,323,822 +0.03(+0.16%)
Nov 26, 2014 20.50 20.80 20.80 20.80 41,086,312 +0.42(+2.07%)
Nov 25, 2014 20.20 20.50 20.18 20.38 38,109,332 +0.17(+0.83%)
Nov 24, 2014 20.42 20.48 20.14 20.21 45,804,880 -0.15(-0.76%)
Nov 21, 2014 20.56 20.58 20.20 20.36 41,268,500 +0.01(+0.03%)
Nov 20, 2014 20.28 20.39 20.23 20.36 24,638,782 +0.00(+0.00%)
Nov 19, 2014 20.34 20.44 20.25 20.36 23,740,980 -0.10(-0.49%)
Nov 18, 2014 20.39 20.52 20.26 20.46 30,258,726 +0.18(+0.89%)
Nov 17, 2014 20.00 20.34 19.98 20.28 39,232,772 -0.01(-0.07%)
Nov 14, 2014 20.32 20.44 20.21 20.29 27,115,230 -0.05(-0.26%)
Nov 13, 2014 20.41 20.48 20.24 20.34 21,460,596 +0.00(+0.00%)
Nov 12, 2014 20.22 20.42 20.22 20.34 32,902,444 +0.07(+0.33%)
Nov 11, 2014 20.18 20.33 20.13 20.28 22,494,746 +0.08(+0.40%)
Nov 10, 2014 20.04 20.25 19.94 20.20 34,030,648 +0.19(+0.94%)
Nov 07, 2014 20.15 20.15 19.90 20.01 25,821,700 -0.08(-0.40%)
Nov 06, 2014 20.12 20.24 20.04 20.09 24,698,758 +0.00(+0.00%)
Nov 05, 2014 20.31 20.34 20.03 20.09 29,619,128 +0.01(+0.07%)
Nov 04, 2014 19.98 20.09 19.80 20.08 36,780,760 +0.06(+0.30%)
Nov 03, 2014 19.82 20.02 19.80 20.02 32,587,022 +0.16(+0.80%)
Oct 31, 2014 19.90 20.02 19.76 19.86 38,003,264 +0.07(+0.37%)
Oct 30, 2014 19.49 19.88 19.49 19.78 31,820,820 +0.23(+1.19%)
Oct 29, 2014 19.33 19.64 19.25 19.55 41,235,040 +0.27(+1.38%)
Oct 28, 2014 19.34 19.43 19.13 19.29 48,844,332 +0.04(+0.21%)
Oct 27, 2014 19.29 19.30 19.19 19.25 34,634,804 -0.05(-0.27%)
Oct 24, 2014 19.09 19.41 19.03 19.30 42,873,452 +0.34(+1.78%)
Oct 23, 2014 18.99 19.14 18.94 18.96 46,412,048 +0.20(+1.06%)
Oct 22, 2014 18.73 18.89 18.57 18.76 46,438,036 +0.01(+0.07%)
Oct 21, 2014 18.64 18.91 18.56 18.75 55,027,484 +0.23(+1.25%)
Oct 20, 2014 18.48 18.54 18.32 18.52 58,710,748 +0.07(+0.36%)
Oct 17, 2014 18.44 18.57 18.32 18.45 49,129,696 +0.09(+0.47%)
Oct 16, 2014 18.48 18.57 18.30 18.36 57,017,896 -0.32(-1.74%)
Oct 15, 2014 18.69 18.76 18.27 18.69 62,116,072 -0.18(-0.95%)
Oct 14, 2014 18.99 19.09 18.83 18.87 35,072,356 -0.01(-0.03%)
Oct 13, 2014 19.33 19.42 18.84 18.88 51,414,144 -0.44(-2.27%)
Oct 10, 2014 19.30 19.54 19.23 19.31 48,364,200 +0.09(+0.48%)
Oct 09, 2014 19.49 19.52 19.18 19.22 34,448,340 -0.26(-1.33%)
Oct 08, 2014 19.10 19.49 18.92 19.48 44,538,828 +0.39(+2.05%)
Oct 07, 2014 19.25 19.31 19.09 19.09 37,234,924 -0.25(-1.30%)
Oct 06, 2014 19.46 19.50 19.23 19.34 24,896,440 -0.03(-0.17%)
Oct 03, 2014 19.42 19.43 19.23 19.37 36,318,820 +0.11(+0.55%)
Oct 02, 2014 19.33 19.42 19.15 19.27 42,536,948 -0.06(-0.31%)
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.