Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 22.94 22.83 22.83 22.83 11,446,689 -0.14(-0.63%)
Dec 30, 2014 23.20 23.23 22.92 22.98 11,826,508 -0.40(-1.72%)
Dec 29, 2014 23.33 23.45 23.23 23.38 12,617,857 +0.03(+0.13%)
Dec 26, 2014 23.40 23.45 23.23 23.35 10,005,615 +0.02(+0.08%)
Dec 24, 2014 23.49 23.33 23.33 23.33 5,816,830 -0.10(-0.43%)
Dec 23, 2014 23.22 23.53 23.13 23.43 13,072,350 +0.01(+0.05%)
Dec 22, 2014 23.49 23.52 23.12 23.42 16,992,884 -0.18(-0.76%)
Dec 19, 2014 23.24 23.61 23.06 23.60 18,083,564 +0.65(+2.82%)
Dec 18, 2014 22.84 22.97 22.56 22.95 26,031,952 +0.38(+1.67%)
Dec 17, 2014 21.52 22.61 21.49 22.58 24,069,398 +1.16(+5.40%)
Dec 16, 2014 21.06 21.89 20.91 21.42 29,336,144 +0.49(+2.35%)
Dec 15, 2014 21.61 21.77 20.89 20.93 26,884,638 -0.78(-3.59%)
Dec 12, 2014 22.15 22.23 21.71 21.71 20,333,850 -0.65(-2.92%)
Dec 11, 2014 22.58 22.75 22.34 22.36 16,253,892 -0.25(-1.09%)
Dec 10, 2014 22.90 22.92 22.46 22.61 17,660,494 -0.47(-2.03%)
Dec 09, 2014 23.08 23.44 22.81 23.07 20,296,802 -0.21(-0.90%)
Dec 08, 2014 23.69 23.71 23.22 23.28 17,755,724 -0.66(-2.78%)
Dec 05, 2014 24.05 24.10 23.85 23.95 11,529,743 -0.25(-1.02%)
Dec 04, 2014 24.19 24.33 23.98 24.19 13,769,183 -0.55(-2.23%)
Dec 03, 2014 24.52 24.91 24.41 24.75 12,534,647 +0.35(+1.45%)
Dec 02, 2014 23.94 24.68 23.84 24.39 21,673,310 +0.53(+2.23%)
Dec 01, 2014 23.73 23.90 23.28 23.86 23,508,140 +0.31(+1.30%)
Nov 28, 2014 23.86 23.92 23.48 23.55 23,289,260 -1.36(-5.46%)
Nov 26, 2014 24.93 24.91 24.91 24.91 5,745,881 +0.01(+0.05%)
Nov 25, 2014 25.15 25.19 24.87 24.90 10,444,622 -0.28(-1.12%)
Nov 24, 2014 25.40 25.44 25.10 25.18 9,137,671 -0.23(-0.90%)
Nov 21, 2014 25.33 25.46 25.22 25.41 9,880,898 +0.39(+1.56%)
Nov 20, 2014 24.85 25.09 24.84 25.02 6,450,600 +0.14(+0.55%)
Nov 19, 2014 24.83 24.99 24.66 24.88 7,579,757 +0.21(+0.85%)
Nov 18, 2014 24.72 24.80 24.54 24.67 7,095,760 +0.17(+0.71%)
Nov 17, 2014 24.38 24.58 24.27 24.50 7,640,879 -0.02(-0.10%)
Nov 14, 2014 24.20 24.58 24.19 24.52 9,226,805 +0.16(+0.66%)
Nov 13, 2014 24.42 24.48 24.24 24.36 14,310,437 -0.31(-1.24%)
Nov 12, 2014 24.69 24.90 24.63 24.67 10,186,916 -0.34(-1.37%)
Nov 11, 2014 24.82 25.11 24.75 25.01 9,050,996 -0.07(-0.26%)
Nov 10, 2014 25.20 25.31 25.02 25.07 8,464,113 -0.12(-0.48%)
Nov 07, 2014 25.15 25.36 25.12 25.19 9,519,060 +0.11(+0.45%)
Nov 06, 2014 25.17 25.22 24.88 25.08 7,551,376 +0.06(+0.24%)
Nov 05, 2014 24.85 25.11 24.71 25.02 8,874,052 +0.43(+1.75%)
Nov 04, 2014 24.78 24.81 24.44 24.59 13,599,309 -0.48(-1.91%)
Nov 03, 2014 25.35 25.43 25.05 25.07 11,419,591 -0.59(-2.30%)
Oct 31, 2014 25.42 25.66 25.20 25.66 12,692,810 +0.21(+0.81%)
Oct 30, 2014 25.19 25.55 25.06 25.45 11,266,318 +0.12(+0.49%)
Oct 29, 2014 25.39 25.53 25.16 25.33 12,440,778 +0.04(+0.14%)
Oct 28, 2014 24.98 25.30 24.87 25.29 12,581,739 +0.53(+2.12%)
Oct 27, 2014 24.68 24.90 24.90 24.77 11,877,753 -0.13(-0.52%)
Oct 24, 2014 24.83 24.92 24.67 24.90 7,383,308 +0.00(+0.00%)
Oct 23, 2014 24.78 25.04 24.70 24.90 8,383,374 +0.36(+1.47%)
Oct 22, 2014 24.78 24.89 24.53 24.54 8,554,105 -0.41(-1.66%)
Oct 21, 2014 24.74 25.02 24.60 24.95 9,281,990 +0.65(+2.67%)
Oct 20, 2014 24.27 24.29 24.08 24.30 10,768,078 -0.17(-0.68%)
Oct 17, 2014 24.41 24.62 24.34 24.47 18,820,008 +0.43(+1.77%)
Oct 16, 2014 23.40 24.19 23.29 24.04 16,892,148 +0.05(+0.22%)
Oct 15, 2014 23.90 24.02 23.36 23.99 18,062,854 +0.01(+0.05%)
Oct 14, 2014 24.27 24.37 23.90 23.98 14,430,353 -0.36(-1.48%)
Oct 13, 2014 24.75 24.86 24.31 24.34 8,820,669 -0.19(-0.77%)
Oct 10, 2014 24.57 24.78 24.37 24.52 12,562,708 -0.27(-1.07%)
Oct 09, 2014 25.17 25.23 24.77 24.79 11,808,111 -0.68(-2.69%)
Oct 08, 2014 25.27 25.52 25.03 25.48 15,176,988 +0.35(+1.39%)
Oct 07, 2014 25.35 25.41 25.12 25.13 7,516,611 -0.29(-1.14%)
Oct 06, 2014 25.25 25.51 25.23 25.42 8,328,473 +0.21(+0.82%)
Oct 03, 2014 25.36 25.41 25.18 25.21 11,729,402 -0.27(-1.07%)
Oct 02, 2014 25.63 25.65 25.14 25.48 13,438,353 -0.31(-1.19%)
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.