Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 21.59 21.49 21.49 21.49 12,161,054 -0.14(-0.63%)
Dec 30, 2014 21.84 21.87 21.57 21.63 12,564,576 -0.38(-1.72%)
Dec 29, 2014 21.96 22.07 21.87 22.01 13,405,312 +0.03(+0.13%)
Dec 26, 2014 22.02 22.07 21.87 21.98 10,630,045 +0.02(+0.08%)
Dec 24, 2014 22.11 21.96 21.96 21.96 6,179,847 -0.10(-0.43%)
Dec 23, 2014 21.85 22.15 21.77 22.06 13,888,169 +0.01(+0.05%)
Dec 22, 2014 22.11 22.14 21.76 22.05 18,053,374 -0.17(-0.76%)
Dec 19, 2014 21.88 22.23 21.70 22.21 19,212,122 +0.61(+2.82%)
Dec 18, 2014 21.50 21.62 21.23 21.61 27,656,554 +0.36(+1.67%)
Dec 17, 2014 20.26 21.28 20.22 21.25 25,571,522 +1.09(+5.40%)
Dec 16, 2014 19.82 20.61 19.68 20.16 31,166,954 +0.46(+2.35%)
Dec 15, 2014 20.34 20.49 19.67 19.70 28,562,452 -0.73(-3.59%)
Dec 12, 2014 20.84 20.92 20.43 20.43 21,602,844 -0.61(-2.92%)
Dec 11, 2014 21.25 21.41 21.03 21.05 17,268,264 -0.23(-1.09%)
Dec 10, 2014 21.56 21.57 21.14 21.28 18,762,648 -0.44(-2.02%)
Dec 09, 2014 21.72 22.06 21.47 21.72 21,563,486 -0.20(-0.90%)
Dec 08, 2014 22.30 22.32 21.86 21.92 18,863,822 -0.63(-2.78%)
Dec 05, 2014 22.64 22.69 22.45 22.54 12,249,291 -0.23(-1.02%)
Dec 04, 2014 22.77 22.90 22.58 22.77 14,628,490 -0.52(-2.23%)
Dec 03, 2014 23.08 23.45 22.98 23.29 13,316,909 +0.33(+1.45%)
Dec 02, 2014 22.53 23.23 22.44 22.96 23,025,898 +0.50(+2.23%)
Dec 01, 2014 22.34 22.50 21.92 22.46 24,975,234 +0.29(+1.30%)
Nov 28, 2014 22.46 22.51 22.10 22.17 24,742,696 -1.28(-5.46%)
Nov 26, 2014 23.46 23.45 23.45 23.45 6,104,470 +0.01(+0.05%)
Nov 25, 2014 23.68 23.71 23.41 23.44 11,096,449 -0.26(-1.12%)
Nov 24, 2014 23.91 23.95 23.63 23.70 9,707,935 -0.21(-0.90%)
Nov 21, 2014 23.84 23.97 23.74 23.92 10,497,545 +0.37(+1.56%)
Nov 20, 2014 23.39 23.62 23.38 23.55 6,853,169 +0.13(+0.55%)
Nov 19, 2014 23.37 23.52 23.21 23.42 8,052,794 +0.20(+0.85%)
Nov 18, 2014 23.27 23.34 23.10 23.22 7,538,592 +0.16(+0.71%)
Nov 17, 2014 22.95 23.14 22.84 23.06 8,117,730 -0.02(-0.10%)
Nov 14, 2014 22.78 23.13 22.77 23.08 9,802,631 +0.15(+0.66%)
Nov 13, 2014 22.98 23.04 22.81 22.93 15,203,522 -0.29(-1.24%)
Nov 12, 2014 23.24 23.43 23.18 23.22 10,822,661 -0.32(-1.37%)
Nov 11, 2014 23.36 23.64 23.29 23.54 9,615,851 -0.06(-0.26%)
Nov 10, 2014 23.72 23.82 23.55 23.60 8,992,341 -0.11(-0.48%)
Nov 07, 2014 23.68 23.87 23.65 23.71 10,113,126 +0.11(+0.45%)
Nov 06, 2014 23.69 23.74 23.42 23.61 8,022,642 +0.06(+0.24%)
Nov 05, 2014 23.39 23.64 23.26 23.55 9,427,864 +0.41(+1.75%)
Nov 04, 2014 23.33 23.35 23.01 23.15 14,448,012 -0.45(-1.91%)
Nov 03, 2014 23.86 23.94 23.58 23.60 12,132,262 -0.56(-2.30%)
Oct 31, 2014 23.93 24.15 23.72 24.15 13,484,940 +0.19(+0.81%)
Oct 30, 2014 23.71 24.05 23.58 23.96 11,969,424 +0.12(+0.49%)
Oct 29, 2014 23.90 24.03 23.68 23.84 13,217,180 +0.03(+0.14%)
Oct 28, 2014 23.51 23.82 23.41 23.81 13,366,938 +0.49(+2.12%)
Oct 27, 2014 23.23 23.43 23.43 23.31 12,619,018 -0.12(-0.52%)
Oct 24, 2014 23.37 23.46 23.22 23.43 7,844,084 +0.00(+0.00%)
Oct 23, 2014 23.32 23.57 23.25 23.43 8,906,562 +0.34(+1.47%)
Oct 22, 2014 23.32 23.43 23.09 23.10 9,087,948 -0.39(-1.66%)
Oct 21, 2014 23.29 23.55 23.16 23.48 9,861,259 +0.61(+2.67%)
Oct 20, 2014 22.84 22.87 22.67 22.87 11,440,091 -0.16(-0.68%)
Oct 17, 2014 22.97 23.17 22.91 23.03 19,994,524 +0.40(+1.77%)
Oct 16, 2014 22.03 22.77 21.92 22.63 17,946,350 +0.05(+0.22%)
Oct 15, 2014 22.50 22.61 21.98 22.58 19,190,116 +0.01(+0.05%)
Oct 14, 2014 22.84 22.93 22.50 22.57 15,330,919 -0.34(-1.48%)
Oct 13, 2014 23.30 23.40 22.88 22.91 9,371,148 -0.18(-0.77%)
Oct 10, 2014 23.13 23.33 22.93 23.08 13,346,719 -0.25(-1.07%)
Oct 09, 2014 23.70 23.75 23.31 23.33 12,545,029 -0.64(-2.69%)
Oct 08, 2014 23.79 24.02 23.56 23.98 16,124,151 +0.33(+1.39%)
Oct 07, 2014 23.86 23.92 23.64 23.65 7,985,706 -0.27(-1.14%)
Oct 06, 2014 23.76 24.01 23.75 23.92 8,848,235 +0.19(+0.82%)
Oct 03, 2014 23.87 23.92 23.70 23.73 12,461,409 -0.26(-1.07%)
Oct 02, 2014 24.12 24.14 23.67 23.98 14,277,011 -0.29(-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.