Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 21.45 24.81 21.45 24.29 375,005 -0.67(-2.68%)
Jan 29, 2015 24.60 25.11 24.25 24.96 205,307 +0.40(+1.63%)
Jan 28, 2015 25.50 25.50 24.40 24.56 212,183 -0.91(-3.57%)
Jan 27, 2015 24.87 25.79 24.81 25.47 217,258 +0.26(+1.03%)
Jan 26, 2015 24.71 25.30 24.63 25.21 264,615 +0.42(+1.69%)
Jan 23, 2015 24.33 25.00 24.28 24.79 206,787 +0.39(+1.60%)
Jan 22, 2015 24.81 24.81 23.63 24.40 273,270 -0.19(-0.77%)
Jan 21, 2015 25.30 25.43 24.15 24.59 403,031 -1.19(-4.62%)
Jan 20, 2015 25.95 26.00 24.64 25.78 461,669 -0.05(-0.19%)
Jan 16, 2015 24.70 25.87 24.58 25.83 280,968 +1.06(+4.28%)
Jan 15, 2015 24.71 25.05 24.19 24.77 336,651 +0.17(+0.69%)
Jan 14, 2015 24.65 25.34 24.32 24.60 300,276 -0.43(-1.72%)
Jan 13, 2015 25.61 25.92 24.68 25.03 371,676 -0.27(-1.07%)
Jan 12, 2015 24.54 25.99 24.32 25.30 539,423 +1.06(+4.37%)
Jan 09, 2015 24.68 24.74 23.59 24.24 465,446 -0.28(-1.14%)
Jan 08, 2015 20.16 24.81 20.11 24.52 1,217,865 +4.60(+23.09%)
Jan 07, 2015 19.80 20.10 19.72 19.92 405,242 +0.06(+0.30%)
Jan 06, 2015 20.47 20.66 19.53 19.86 322,443 -0.61(-2.98%)
Jan 05, 2015 19.86 20.98 19.84 20.47 329,036 +0.37(+1.84%)
Jan 02, 2015 19.83 20.41 19.66 20.10 266,905 +0.30(+1.52%)
Dec 31, 2014 19.64 19.80 19.80 19.80 344,500 +0.33(+1.69%)
Dec 30, 2014 19.54 19.92 19.13 19.47 212,637 +0.03(+0.15%)
Dec 29, 2014 19.97 20.44 19.23 19.44 381,762 -0.80(-3.95%)
Dec 26, 2014 20.00 20.51 19.80 20.24 166,388 +0.40(+2.02%)
Dec 24, 2014 19.35 19.84 19.84 19.84 201,100 +0.39(+2.01%)
Dec 23, 2014 20.78 21.09 19.02 19.45 558,693 -1.32(-6.36%)
Dec 22, 2014 21.40 21.61 20.62 20.77 221,059 -0.65(-3.03%)
Dec 19, 2014 21.49 22.00 21.17 21.42 811,177 -0.13(-0.60%)
Dec 18, 2014 21.02 21.74 20.89 21.55 360,911 +0.63(+3.01%)
Dec 17, 2014 20.31 20.95 20.00 20.92 299,167 +0.61(+3.00%)
Dec 16, 2014 20.00 20.90 19.97 20.31 315,121 +0.38(+1.91%)
Dec 15, 2014 21.24 21.89 19.90 19.93 732,475 -2.19(-9.90%)
Dec 12, 2014 22.05 22.51 21.61 22.12 248,750 -0.23(-1.03%)
Dec 11, 2014 22.35 22.81 21.84 22.35 220,420 +0.21(+0.95%)
Dec 10, 2014 24.00 24.00 22.10 22.14 331,257 -1.44(-6.11%)
Dec 09, 2014 22.64 23.63 22.19 23.58 249,711 +0.75(+3.29%)
Dec 08, 2014 22.39 23.21 22.38 22.83 266,997 +0.44(+1.97%)
Dec 05, 2014 21.95 22.52 21.95 22.39 187,735 +0.33(+1.50%)
Dec 04, 2014 22.05 22.26 21.66 22.06 198,174 +0.01(+0.05%)
Dec 03, 2014 21.54 22.18 21.35 22.05 253,485 +0.46(+2.13%)
Dec 02, 2014 20.75 21.88 20.75 21.59 429,084 +0.28(+1.31%)
Dec 01, 2014 22.70 22.72 21.17 21.31 451,466 -1.56(-6.82%)
Nov 28, 2014 23.00 23.68 22.69 22.87 167,491 -0.30(-1.29%)
Nov 26, 2014 22.62 23.17 23.17 23.17 249,000 +0.43(+1.89%)
Nov 25, 2014 23.06 23.10 22.11 22.74 289,966 -0.14(-0.61%)
Nov 24, 2014 22.90 23.65 22.44 22.88 335,751 -0.01(-0.04%)
Nov 21, 2014 23.25 23.57 22.77 22.89 222,135 +0.02(+0.09%)
Nov 20, 2014 23.06 23.31 22.73 22.87 143,193 -0.20(-0.87%)
Nov 19, 2014 23.03 23.18 22.64 23.07 226,308 -0.10(-0.43%)
Nov 18, 2014 23.46 23.90 23.02 23.17 257,796 -0.23(-0.98%)
Nov 17, 2014 23.30 23.93 23.18 23.40 214,019 +0.10(+0.43%)
Nov 14, 2014 23.89 23.89 22.93 23.30 212,469 -0.57(-2.39%)
Nov 13, 2014 23.84 24.19 23.61 23.87 205,617 -0.02(-0.08%)
Nov 12, 2014 23.35 23.98 23.14 23.89 168,148 +0.33(+1.40%)
Nov 11, 2014 23.50 23.90 23.09 23.56 264,950 -0.02(-0.08%)
Nov 10, 2014 22.86 23.68 22.33 23.58 284,530 +0.61(+2.66%)
Nov 07, 2014 23.41 23.41 22.55 22.97 378,288 -0.38(-1.63%)
Nov 06, 2014 24.35 24.35 22.08 23.35 861,835 -1.25(-5.08%)
Nov 05, 2014 25.41 25.48 24.45 24.60 427,024 -0.51(-2.03%)
Nov 04, 2014 25.24 26.00 25.03 25.11 398,695 -0.35(-1.37%)
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.