Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 21.18 21.26 20.86 20.90 64,405,968 -0.39(-1.82%)
Jan 29, 2015 21.34 21.37 21.09 21.29 43,605,992 -0.08(-0.38%)
Jan 28, 2015 21.78 22.16 21.07 21.37 47,915,640 -0.43(-1.99%)
Jan 27, 2015 21.63 22.30 21.60 21.80 60,624,364 -0.13(-0.61%)
Jan 26, 2015 21.71 21.97 21.51 21.93 40,128,012 +0.23(+1.08%)
Jan 23, 2015 21.98 22.00 21.69 21.70 38,843,104 -0.24(-1.10%)
Jan 22, 2015 21.85 21.95 21.43 21.94 44,532,012 +0.11(+0.52%)
Jan 21, 2015 22.01 22.40 21.77 21.83 49,694,352 -0.31(-1.39%)
Jan 20, 2015 22.05 22.14 21.76 22.14 63,056,224 +0.20(+0.91%)
Jan 16, 2015 21.59 21.95 21.57 21.93 35,676,580 +0.27(+1.23%)
Jan 15, 2015 21.72 21.91 21.57 21.67 37,814,248 -0.05(-0.25%)
Jan 14, 2015 21.54 21.88 21.49 21.72 45,749,664 +0.03(+0.12%)
Jan 13, 2015 21.99 22.22 21.48 21.69 51,058,488 -0.22(-1.01%)
Jan 12, 2015 21.85 21.99 21.81 21.91 35,280,060 +0.08(+0.37%)
Jan 09, 2015 21.72 21.87 21.68 21.83 37,005,032 +0.10(+0.46%)
Jan 08, 2015 21.63 21.83 21.55 21.73 69,739,504 +0.43(+2.04%)
Jan 07, 2015 21.21 21.31 21.12 21.30 28,727,556 +0.29(+1.37%)
Jan 06, 2015 20.91 21.31 20.81 21.01 41,808,260 +0.17(+0.83%)
Jan 05, 2015 20.96 21.01 20.74 20.84 34,996,884 -0.11(-0.54%)
Jan 02, 2015 20.91 21.25 20.88 20.95 23,226,984 +0.12(+0.58%)
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%)
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.