Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 21.84 22.14 21.54 21.89 13,496,961 +0.05(+0.21%)
Jan 29, 2015 21.83 21.90 21.54 21.85 12,406,662 -0.07(-0.33%)
Jan 28, 2015 22.43 22.44 21.90 21.92 15,018,937 -0.75(-3.31%)
Jan 27, 2015 22.46 22.80 22.41 22.67 19,451,174 +0.16(+0.73%)
Jan 26, 2015 22.01 22.67 21.88 22.51 16,655,937 +0.58(+2.62%)
Jan 23, 2015 21.70 22.12 21.66 21.93 14,894,762 -0.05(-0.21%)
Jan 22, 2015 22.00 22.07 21.71 21.98 14,480,895 +0.09(+0.41%)
Jan 21, 2015 21.33 22.00 21.27 21.89 18,605,994 +0.64(+3.00%)
Jan 20, 2015 21.43 21.44 21.08 21.25 14,536,926 -0.10(-0.45%)
Jan 16, 2015 20.81 21.40 20.76 21.35 27,268,492 +1.20(+5.96%)
Jan 15, 2015 20.11 20.41 20.07 20.15 15,791,947 +0.03(+0.17%)
Jan 14, 2015 19.82 20.17 19.69 20.11 20,623,798 -0.16(-0.81%)
Jan 13, 2015 20.41 20.49 20.16 20.28 18,005,114 -0.05(-0.25%)
Jan 12, 2015 20.41 20.47 20.12 20.33 13,423,996 -0.30(-1.45%)
Jan 09, 2015 20.73 20.77 20.38 20.62 13,508,746 -0.08(-0.41%)
Jan 08, 2015 20.54 20.82 20.44 20.71 19,117,470 +0.46(+2.25%)
Jan 07, 2015 20.30 20.50 20.11 20.25 16,302,329 +0.05(+0.25%)
Jan 06, 2015 20.30 20.58 20.10 20.20 20,526,882 -0.15(-0.75%)
Jan 05, 2015 20.63 20.67 20.09 20.35 28,562,668 -1.14(-5.30%)
Jan 02, 2015 21.54 21.63 21.27 21.49 11,156,056 +0.00(+0.00%)
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%)
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.