Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 20.77 20.78 20.42 20.44 27,253,682 -0.37(-1.78%)
Jan 29, 2015 20.73 20.85 20.57 20.81 16,462,733 +0.05(+0.22%)
Jan 28, 2015 21.23 21.32 20.74 20.76 22,282,050 -0.33(-1.55%)
Jan 27, 2015 21.41 21.50 21.08 21.09 24,679,140 -0.53(-2.44%)
Jan 26, 2015 21.74 21.95 21.53 21.62 26,687,434 -0.27(-1.23%)
Jan 23, 2015 21.98 22.09 21.72 21.89 34,723,164 -0.15(-0.67%)
Jan 22, 2015 21.28 22.07 21.20 22.04 77,500,840 +1.45(+7.05%)
Jan 21, 2015 20.60 20.82 20.50 20.58 41,294,788 -0.12(-0.56%)
Jan 20, 2015 20.78 20.85 20.41 20.70 21,575,638 +0.01(+0.04%)
Jan 16, 2015 20.41 20.80 20.34 20.69 25,475,368 +0.25(+1.22%)
Jan 15, 2015 20.89 20.94 20.42 20.44 30,353,242 -0.39(-1.88%)
Jan 14, 2015 20.97 21.10 20.64 20.83 25,779,840 -0.42(-2.00%)
Jan 13, 2015 21.52 21.75 21.18 21.26 16,774,331 -0.03(-0.13%)
Jan 12, 2015 21.46 21.54 21.20 21.29 11,749,805 -0.17(-0.77%)
Jan 09, 2015 21.72 21.76 21.40 21.45 18,175,714 -0.30(-1.38%)
Jan 08, 2015 21.33 21.76 21.32 21.75 26,466,550 +0.57(+2.70%)
Jan 07, 2015 21.28 21.39 20.99 21.18 23,991,864 -0.04(-0.17%)
Jan 06, 2015 21.52 21.52 21.09 21.22 25,023,340 -0.28(-1.28%)
Jan 05, 2015 21.54 21.69 21.32 21.49 18,865,612 -0.18(-0.84%)
Jan 02, 2015 21.74 21.92 21.49 21.68 15,303,482 +0.03(+0.16%)
Dec 31, 2014 22.00 21.64 21.64 21.64 36,462,832 -0.42(-1.91%)
Dec 30, 2014 21.93 22.17 21.92 22.06 11,406,063 +0.07(+0.32%)
Dec 29, 2014 22.03 22.15 21.91 21.99 9,271,901 -0.00(-0.02%)
Dec 26, 2014 22.11 22.11 21.96 22.00 7,429,400 -0.02(-0.10%)
Dec 24, 2014 22.15 22.02 22.02 22.02 10,853,141 -0.05(-0.22%)
Dec 23, 2014 22.26 22.27 22.06 22.07 14,750,807 -0.04(-0.18%)
Dec 22, 2014 22.16 22.34 22.00 22.11 34,855,612 +0.07(+0.33%)
Dec 19, 2014 22.17 22.25 21.96 22.03 40,932,284 -0.15(-0.68%)
Dec 18, 2014 21.98 22.18 21.93 22.18 23,396,630 +0.43(+1.99%)
Dec 17, 2014 21.58 21.78 21.47 21.75 27,301,142 +0.18(+0.83%)
Dec 16, 2014 21.36 21.89 21.27 21.57 39,387,472 +0.19(+0.90%)
Dec 15, 2014 21.54 21.86 21.31 21.38 19,360,112 -0.13(-0.59%)
Dec 12, 2014 21.66 21.89 21.50 21.51 24,677,722 -0.39(-1.79%)
Dec 11, 2014 21.37 22.22 21.33 21.90 61,532,388 +0.58(+2.74%)
Dec 10, 2014 21.22 21.44 21.17 21.31 42,176,324 -0.05(-0.23%)
Dec 09, 2014 21.05 21.41 21.04 21.36 28,584,834 +0.10(+0.45%)
Dec 08, 2014 21.34 21.46 21.12 21.27 34,304,752 +0.13(+0.62%)
Dec 05, 2014 21.17 21.17 21.02 21.14 14,495,412 +0.05(+0.26%)
Dec 04, 2014 21.07 21.11 21.00 21.08 14,703,448 -0.05(-0.26%)
Dec 03, 2014 21.22 21.22 21.02 21.14 13,968,831 -0.08(-0.38%)
Dec 02, 2014 21.15 21.36 21.03 21.22 15,505,493 +0.06(+0.27%)
Dec 01, 2014 21.12 21.25 20.98 21.16 17,742,802 -0.00(-0.02%)
Nov 28, 2014 21.17 21.29 21.05 21.16 7,701,109 +0.12(+0.57%)
Nov 26, 2014 21.04 21.04 21.04 21.04 24,581,972 +0.07(+0.31%)
Nov 25, 2014 20.91 21.09 20.91 20.98 17,207,476 +0.00(+0.02%)
Nov 24, 2014 21.09 21.09 20.91 20.97 15,733,624 -0.01(-0.06%)
Nov 21, 2014 21.11 21.15 20.91 20.98 21,887,540 -0.05(-0.22%)
Nov 20, 2014 21.02 21.10 20.95 21.03 14,403,540 -0.15(-0.73%)
Nov 19, 2014 21.34 21.34 20.92 21.19 17,430,420 -0.17(-0.79%)
Nov 18, 2014 21.14 21.46 21.09 21.36 18,036,992 +0.21(+1.01%)
Nov 17, 2014 20.97 21.25 20.97 21.14 20,162,674 +0.18(+0.86%)
Nov 14, 2014 20.93 21.06 20.85 20.96 12,895,384 -0.00(-0.02%)
Nov 13, 2014 20.85 21.06 20.80 20.97 20,261,138 +0.12(+0.57%)
Nov 12, 2014 20.75 20.96 20.55 20.85 15,712,512 -0.05(-0.24%)
Nov 11, 2014 20.89 20.96 20.62 20.90 18,398,926 +0.12(+0.56%)
Nov 10, 2014 20.62 20.80 20.54 20.78 13,653,047 +0.14(+0.70%)
Nov 07, 2014 20.57 20.72 20.48 20.64 14,042,913 +0.10(+0.48%)
Nov 06, 2014 20.68 20.69 20.43 20.54 15,283,319 -0.13(-0.61%)
Nov 05, 2014 20.62 20.73 20.56 20.66 27,908,412 +0.12(+0.59%)
Nov 04, 2014 20.27 20.56 20.19 20.54 20,040,586 +0.22(+1.08%)
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.