Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 21.19 20.84 20.84 20.84 28,671,392 -0.41(-1.92%)
Dec 30, 2014 21.31 21.34 21.21 21.25 20,674,212 -0.07(-0.35%)
Dec 29, 2014 21.24 21.40 21.22 21.32 17,947,496 +0.08(+0.39%)
Dec 26, 2014 21.35 21.35 21.19 21.24 13,001,093 +0.04(+0.18%)
Dec 24, 2014 21.19 21.20 21.20 21.20 15,232,533 +0.04(+0.18%)
Dec 23, 2014 21.14 21.35 21.12 21.16 31,419,522 +0.02(+0.11%)
Dec 22, 2014 20.83 21.19 20.79 21.14 38,271,412 +0.34(+1.62%)
Dec 19, 2014 20.71 20.86 20.64 20.80 79,617,480 +0.09(+0.43%)
Dec 18, 2014 20.26 20.72 20.26 20.71 46,513,176 +0.63(+3.13%)
Dec 17, 2014 19.94 20.15 19.83 20.08 48,879,664 +0.17(+0.85%)
Dec 16, 2014 19.85 20.35 19.59 19.92 48,880,748 -0.07(-0.36%)
Dec 15, 2014 20.14 20.35 19.84 19.99 36,659,888 -0.13(-0.65%)
Dec 12, 2014 20.01 20.34 20.00 20.12 36,084,416 -0.10(-0.50%)
Dec 11, 2014 20.20 20.50 20.18 20.22 30,572,678 +0.09(+0.45%)
Dec 10, 2014 20.42 20.49 20.07 20.13 42,413,220 -0.41(-2.01%)
Dec 09, 2014 20.19 20.59 20.10 20.54 34,534,056 +0.14(+0.70%)
Dec 08, 2014 20.54 20.62 20.34 20.40 32,405,258 -0.20(-0.98%)
Dec 05, 2014 20.82 20.86 20.53 20.60 35,670,936 -0.20(-0.97%)
Dec 04, 2014 20.92 20.96 20.66 20.80 31,771,206 -0.13(-0.64%)
Dec 03, 2014 20.76 20.96 20.61 20.94 37,194,764 +0.10(+0.47%)
Dec 02, 2014 20.68 20.95 20.68 20.84 37,681,708 +0.17(+0.83%)
Dec 01, 2014 20.60 20.68 20.47 20.67 26,243,020 -0.04(-0.18%)
Nov 28, 2014 20.62 20.81 20.50 20.71 24,213,196 +0.16(+0.78%)
Nov 26, 2014 20.45 20.55 20.55 20.55 25,984,688 +0.11(+0.53%)
Nov 25, 2014 20.25 20.45 20.25 20.44 37,501,248 +0.19(+0.92%)
Nov 24, 2014 20.14 20.32 20.14 20.25 35,843,028 +0.11(+0.56%)
Nov 21, 2014 20.19 20.26 19.98 20.14 42,598,696 +0.05(+0.26%)
Nov 20, 2014 19.84 20.11 19.74 20.08 31,288,086 +0.16(+0.83%)
Nov 19, 2014 19.91 19.94 19.70 19.92 26,539,884 -0.00(-0.02%)
Nov 18, 2014 19.85 20.03 19.78 19.92 36,260,696 +0.10(+0.49%)
Nov 17, 2014 19.56 19.89 19.48 19.83 44,349,896 +0.11(+0.55%)
Nov 14, 2014 19.30 19.73 19.22 19.72 64,964,392 +0.48(+2.49%)
Nov 13, 2014 18.68 19.40 18.64 19.24 76,263,576 +0.43(+2.27%)
Nov 12, 2014 18.66 18.87 18.64 18.81 56,317,548 -0.03(-0.16%)
Nov 11, 2014 18.88 18.88 18.74 18.84 26,432,780 +0.00(+0.00%)
Nov 10, 2014 18.76 18.90 18.64 18.84 42,812,132 -0.13(-0.71%)
Nov 07, 2014 18.95 19.03 18.85 18.98 45,388,344 +0.05(+0.28%)
Nov 06, 2014 18.80 18.94 18.74 18.92 24,526,210 +0.08(+0.44%)
Nov 05, 2014 18.71 18.86 18.61 18.84 29,338,300 +0.20(+1.09%)
Nov 04, 2014 18.43 18.66 18.41 18.64 32,865,654 +0.22(+1.22%)
Nov 03, 2014 18.32 18.42 18.32 18.41 21,801,224 +0.08(+0.45%)
Oct 31, 2014 18.42 18.46 18.11 18.33 40,552,380 +0.29(+1.62%)
Oct 30, 2014 17.98 18.09 17.89 18.04 42,999,044 -0.01(-0.08%)
Oct 29, 2014 17.99 18.20 17.92 18.05 25,209,778 +0.03(+0.15%)
Oct 28, 2014 17.84 18.03 17.84 18.03 23,758,874 +0.23(+1.28%)
Oct 27, 2014 17.69 17.81 17.81 17.80 22,502,888 -0.02(-0.08%)
Oct 24, 2014 17.68 17.83 17.57 17.81 26,627,116 +0.16(+0.91%)
Oct 23, 2014 17.69 17.80 17.54 17.65 28,926,574 +0.23(+1.31%)
Oct 22, 2014 17.73 17.74 17.41 17.42 33,602,680 -0.19(-1.06%)
Oct 21, 2014 17.30 17.68 17.20 17.61 45,001,336 +0.43(+2.53%)
Oct 20, 2014 17.16 17.29 17.05 17.18 45,892,480 -0.24(-1.38%)
Oct 17, 2014 17.22 17.48 17.17 17.42 38,023,908 +0.32(+1.88%)
Oct 16, 2014 16.97 17.29 16.90 17.10 41,286,704 -0.10(-0.61%)
Oct 15, 2014 17.07 17.34 16.85 17.20 53,501,260 -0.07(-0.41%)
Oct 14, 2014 17.27 17.49 17.20 17.27 39,135,604 +0.09(+0.55%)
Oct 13, 2014 17.41 17.57 17.18 17.18 44,347,788 -0.31(-1.76%)
Oct 10, 2014 17.91 17.99 17.48 17.48 64,492,668 -0.64(-3.51%)
Oct 09, 2014 18.36 18.46 18.11 18.12 39,168,860 -0.35(-1.91%)
Oct 08, 2014 18.41 18.49 18.11 18.47 53,859,076 +0.02(+0.10%)
Oct 07, 2014 18.74 18.92 18.42 18.45 39,124,680 -0.28(-1.50%)
Oct 06, 2014 18.99 19.04 18.70 18.74 31,974,378 -0.22(-1.19%)
Oct 03, 2014 18.89 19.01 18.76 18.96 38,762,584 +0.19(+1.00%)
Oct 02, 2014 18.77 18.81 18.54 18.77 37,822,420 +0.02(+0.12%)
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.