Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 22.62 22.76 22.48 22.50 2,346,125 -0.27(-1.19%)
Jan 29, 2015 22.76 22.80 22.59 22.77 2,661,306 +0.11(+0.47%)
Jan 28, 2015 23.08 23.10 22.64 22.66 3,627,206 +0.39(+1.73%)
Jan 27, 2015 22.22 22.37 22.16 22.28 1,707,621 -0.30(-1.33%)
Jan 26, 2015 22.51 22.67 22.49 22.57 3,717,332 +0.74(+3.41%)
Jan 23, 2015 21.74 22.10 21.66 21.83 3,067,126 +0.42(+1.94%)
Jan 22, 2015 21.24 21.47 21.22 21.42 1,991,454 +0.25(+1.19%)
Jan 21, 2015 21.12 21.36 21.04 21.16 4,423,336 +1.05(+5.24%)
Jan 20, 2015 20.20 20.21 19.95 20.11 1,100,757 +0.14(+0.73%)
Jan 16, 2015 19.71 19.99 19.65 19.97 2,678,059 -0.25(-1.24%)
Jan 15, 2015 20.52 20.54 20.19 20.22 2,543,393 +0.22(+1.11%)
Jan 14, 2015 20.05 20.08 19.82 20.00 2,505,812 -0.46(-2.27%)
Jan 13, 2015 20.67 20.76 20.28 20.46 1,840,091 -0.17(-0.84%)
Jan 12, 2015 20.65 20.69 20.51 20.63 2,066,151 +0.02(+0.09%)
Jan 09, 2015 21.04 21.05 20.59 20.61 3,119,326 -0.21(-1.02%)
Jan 08, 2015 20.80 20.88 20.74 20.83 1,342,137 +0.03(+0.14%)
Jan 07, 2015 20.86 20.96 20.74 20.80 2,573,869 +1.24(+6.32%)
Jan 06, 2015 19.76 19.88 19.46 19.56 2,286,937 -0.01(-0.05%)
Jan 05, 2015 19.75 19.75 19.52 19.57 1,093,927 -0.29(-1.46%)
Jan 02, 2015 19.77 19.98 19.73 19.86 1,273,262 +0.09(+0.44%)
Dec 31, 2014 20.01 19.77 19.77 19.77 876,006 -0.11(-0.53%)
Dec 30, 2014 19.90 19.91 19.83 19.88 1,630,948 -0.57(-2.79%)
Dec 29, 2014 20.49 20.55 20.38 20.45 1,146,510 -0.10(-0.47%)
Dec 26, 2014 20.65 20.65 20.49 20.55 1,147,004 -0.05(-0.23%)
Dec 24, 2014 20.51 20.59 20.59 20.59 1,405,212 +0.44(+2.21%)
Dec 23, 2014 20.17 20.28 20.06 20.15 1,865,955 +0.08(+0.38%)
Dec 22, 2014 20.09 20.18 20.00 20.07 1,337,545 +0.19(+0.97%)
Dec 19, 2014 19.97 20.09 19.83 19.88 1,620,785 -0.54(-2.65%)
Dec 18, 2014 20.41 20.54 20.32 20.42 2,716,028 +0.72(+3.68%)
Dec 17, 2014 19.45 19.81 19.45 19.70 2,319,645 +0.65(+3.40%)
Dec 16, 2014 19.11 19.32 19.04 19.05 2,413,632 +0.00(+0.00%)
Dec 15, 2014 19.26 19.32 19.04 19.05 4,523,638 -0.59(-3.00%)
Dec 12, 2014 19.80 19.86 19.64 19.64 2,495,842 -0.40(-1.98%)
Dec 11, 2014 20.16 20.36 20.01 20.03 1,979,830 -0.05(-0.24%)
Dec 10, 2014 20.30 20.34 20.05 20.08 1,906,082 +0.09(+0.43%)
Dec 09, 2014 19.88 20.02 19.76 20.00 3,092,455 -0.43(-2.13%)
Dec 08, 2014 20.68 20.74 20.41 20.43 2,649,778 -0.98(-4.56%)
Dec 05, 2014 21.45 21.54 21.35 21.41 1,906,584 +0.04(+0.18%)
Dec 04, 2014 21.29 21.40 21.21 21.37 2,320,322 +0.16(+0.77%)
Dec 03, 2014 21.13 21.32 21.00 21.20 3,382,626 -0.01(-0.05%)
Dec 02, 2014 21.32 21.42 21.19 21.21 2,701,500 -0.18(-0.86%)
Dec 01, 2014 21.49 21.56 21.36 21.40 4,570,566 +0.15(+0.73%)
Nov 28, 2014 21.15 21.30 21.13 21.24 1,781,754 +0.29(+1.38%)
Nov 26, 2014 20.87 20.95 20.95 20.95 1,894,149 -0.23(-1.09%)
Nov 25, 2014 21.15 21.24 21.05 21.18 2,929,621 +0.29(+1.39%)
Nov 24, 2014 20.50 20.99 20.50 20.89 5,798,314 +0.38(+1.84%)
Nov 21, 2014 20.39 20.67 20.19 20.52 2,984,402 +0.73(+3.71%)
Nov 20, 2014 19.68 19.85 19.60 19.78 2,060,406 -0.32(-1.59%)
Nov 19, 2014 20.19 20.19 20.04 20.10 2,288,070 -0.43(-2.12%)
Nov 18, 2014 20.40 20.58 20.36 20.54 3,446,282 +0.97(+4.94%)
Nov 17, 2014 19.50 19.78 19.50 19.57 2,014,869 -0.37(-1.84%)
Nov 14, 2014 19.91 19.99 19.84 19.94 1,216,019 +0.22(+1.13%)
Nov 13, 2014 19.65 19.81 19.61 19.72 2,235,229 -0.21(-1.07%)
Nov 12, 2014 19.73 19.98 19.73 19.93 2,822,161 -0.08(-0.39%)
Nov 11, 2014 19.80 20.01 19.74 20.01 3,222,120 +0.20(+1.02%)
Nov 10, 2014 19.75 19.90 19.69 19.80 2,885,672 +0.85(+4.49%)
Nov 07, 2014 18.94 18.99 18.86 18.95 2,507,714 -0.08(-0.41%)
Nov 06, 2014 18.94 19.09 18.85 19.03 2,781,524 -0.46(-2.38%)
Nov 05, 2014 19.56 19.69 19.45 19.49 2,432,067 +0.16(+0.85%)
Nov 04, 2014 19.44 19.60 19.25 19.33 5,285,951 -0.14(-0.74%)
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.