Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 22.07 22.21 21.97 22.02 68,035,760 -0.30(-1.35%)
Jan 29, 2015 22.73 22.81 22.18 22.32 50,299,348 -0.30(-1.32%)
Jan 28, 2015 23.41 23.47 22.59 22.62 48,001,464 -0.73(-3.13%)
Jan 27, 2015 23.30 23.55 23.21 23.35 22,984,044 -0.14(-0.59%)
Jan 26, 2015 23.33 23.56 23.24 23.49 20,885,764 +0.16(+0.68%)
Jan 23, 2015 23.45 23.47 23.24 23.33 26,190,502 -0.11(-0.46%)
Jan 22, 2015 23.18 23.49 23.06 23.44 32,449,512 +0.33(+1.43%)
Jan 21, 2015 22.96 23.22 22.86 23.11 33,594,596 -0.02(-0.07%)
Jan 20, 2015 23.51 23.51 22.98 23.12 33,249,762 -0.40(-1.69%)
Jan 16, 2015 23.12 23.52 23.52 23.52 37,449,368 +0.32(+1.37%)
Jan 15, 2015 23.21 23.38 22.97 23.20 38,904,608 +0.07(+0.32%)
Jan 14, 2015 23.14 23.32 22.79 23.13 58,897,940 -0.42(-1.79%)
Jan 13, 2015 23.55 24.02 23.38 23.55 42,063,644 +0.28(+1.19%)
Jan 12, 2015 23.30 23.50 23.11 23.27 27,130,992 -0.05(-0.21%)
Jan 09, 2015 23.46 23.52 23.24 23.32 26,820,390 -0.04(-0.16%)
Jan 08, 2015 23.10 23.64 23.04 23.36 38,050,708 +0.50(+2.17%)
Jan 07, 2015 22.98 23.06 22.69 22.86 26,697,288 -0.02(-0.09%)
Jan 06, 2015 23.15 23.18 22.73 22.88 40,996,260 -0.30(-1.30%)
Jan 05, 2015 23.56 23.66 23.06 23.19 39,277,144 -0.53(-2.23%)
Jan 02, 2015 23.98 24.13 23.51 23.72 25,596,520 -0.27(-1.14%)
Dec 31, 2014 24.32 23.99 23.99 23.99 29,846,926 -0.36(-1.46%)
Dec 30, 2014 24.22 24.48 24.20 24.34 19,802,472 -0.00(-0.01%)
Dec 29, 2014 24.04 24.42 24.03 24.35 17,338,292 +0.20(+0.84%)
Dec 26, 2014 24.01 24.21 23.91 24.14 13,761,649 +0.13(+0.54%)
Dec 24, 2014 23.97 24.01 24.01 24.01 11,609,221 +0.07(+0.29%)
Dec 23, 2014 23.77 24.07 23.70 23.94 27,377,146 +0.28(+1.19%)
Dec 22, 2014 23.66 23.91 23.60 23.66 46,372,164 +0.02(+0.09%)
Dec 19, 2014 23.22 23.71 23.22 23.64 51,517,440 +0.36(+1.56%)
Dec 18, 2014 22.91 23.38 22.74 23.28 42,173,240 +0.39(+1.73%)
Dec 17, 2014 22.64 22.95 22.64 22.88 30,963,966 +0.22(+0.96%)
Dec 16, 2014 22.67 23.09 22.64 22.67 38,153,816 -0.05(-0.24%)
Dec 15, 2014 23.03 23.05 22.67 22.72 31,278,836 -0.17(-0.74%)
Dec 12, 2014 22.74 23.15 22.74 22.89 27,477,310 -0.23(-0.97%)
Dec 11, 2014 23.05 23.34 22.94 23.11 25,405,324 +0.13(+0.58%)
Dec 10, 2014 23.17 23.30 22.88 22.98 29,482,388 -0.26(-1.10%)
Dec 09, 2014 23.13 23.39 23.01 23.24 24,649,414 -0.07(-0.30%)
Dec 08, 2014 23.27 23.44 23.17 23.31 23,145,110 +0.01(+0.04%)
Dec 05, 2014 23.29 23.46 23.23 23.30 19,354,496 -0.01(-0.06%)
Dec 04, 2014 23.51 23.67 23.20 23.31 36,407,780 -0.32(-1.34%)
Dec 03, 2014 23.60 23.67 23.37 23.63 25,097,896 +0.05(+0.21%)
Dec 02, 2014 23.36 23.64 23.28 23.58 24,023,508 +0.17(+0.74%)
Dec 01, 2014 23.56 23.56 23.27 23.41 28,003,074 -0.18(-0.77%)
Nov 28, 2014 23.69 23.69 23.48 23.59 13,385,817 +0.07(+0.32%)
Nov 26, 2014 23.48 23.51 23.51 23.51 22,249,232 +0.10(+0.42%)
Nov 25, 2014 23.01 23.44 22.91 23.41 42,432,756 +0.66(+2.92%)
Nov 24, 2014 22.46 22.76 22.44 22.75 31,225,768 +0.39(+1.73%)
Nov 21, 2014 22.68 22.82 22.27 22.36 45,684,052 -0.12(-0.55%)
Nov 20, 2014 22.48 22.53 22.35 22.49 22,345,314 +0.00(+0.00%)
Nov 19, 2014 22.47 22.50 22.29 22.49 40,360,724 -0.02(-0.07%)
Nov 18, 2014 22.41 22.57 22.24 22.50 33,414,010 +0.11(+0.51%)
Nov 17, 2014 22.33 22.48 22.20 22.39 31,571,208 +0.02(+0.08%)
Nov 14, 2014 22.53 22.53 22.24 22.37 24,226,754 -0.08(-0.37%)
Nov 13, 2014 22.21 22.58 22.08 22.45 50,184,216 +0.29(+1.31%)
Nov 12, 2014 21.92 22.33 21.87 22.17 69,892,288 +0.26(+1.21%)
Nov 11, 2014 21.87 21.95 21.32 21.90 94,273,568 +0.00(+0.02%)
Nov 10, 2014 22.84 22.85 21.42 21.90 159,905,488 -0.91(-3.99%)
Nov 07, 2014 22.93 22.93 22.50 22.81 42,371,808 -0.10(-0.42%)
Nov 06, 2014 22.86 22.93 22.58 22.90 24,217,238 +0.12(+0.53%)
Nov 05, 2014 22.69 22.84 22.52 22.78 22,774,166 +0.19(+0.84%)
Nov 04, 2014 23.00 23.05 22.41 22.59 32,939,962 -0.40(-1.74%)
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.