Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 20.77 20.79 20.43 20.44 27,244,878 -0.37(-1.78%)
Jan 29, 2015 20.73 20.85 20.58 20.81 16,457,415 +0.05(+0.22%)
Jan 28, 2015 21.23 21.32 20.75 20.77 22,274,852 -0.33(-1.55%)
Jan 27, 2015 21.42 21.51 21.09 21.10 24,671,168 -0.53(-2.44%)
Jan 26, 2015 21.74 21.96 21.54 21.62 26,678,812 -0.27(-1.23%)
Jan 23, 2015 21.98 22.09 21.72 21.89 34,711,948 -0.15(-0.67%)
Jan 22, 2015 21.28 22.08 21.21 22.04 77,475,800 +1.45(+7.05%)
Jan 21, 2015 20.60 20.82 20.50 20.59 41,281,448 -0.12(-0.56%)
Jan 20, 2015 20.79 20.86 20.41 20.71 21,568,668 +0.01(+0.04%)
Jan 16, 2015 20.42 20.81 20.35 20.70 25,467,138 +0.25(+1.22%)
Jan 15, 2015 20.90 20.95 20.42 20.45 30,343,436 -0.39(-1.88%)
Jan 14, 2015 20.97 21.11 20.64 20.84 25,771,512 -0.42(-2.00%)
Jan 13, 2015 21.53 21.76 21.18 21.27 16,768,912 -0.03(-0.13%)
Jan 12, 2015 21.47 21.54 21.20 21.29 11,746,009 -0.17(-0.77%)
Jan 09, 2015 21.72 21.77 21.41 21.46 18,169,842 -0.30(-1.38%)
Jan 08, 2015 21.34 21.76 21.33 21.76 26,458,002 +0.57(+2.70%)
Jan 07, 2015 21.28 21.40 21.00 21.19 23,984,114 -0.04(-0.17%)
Jan 06, 2015 21.52 21.52 21.10 21.22 25,015,258 -0.28(-1.28%)
Jan 05, 2015 21.54 21.69 21.33 21.50 18,859,518 -0.18(-0.84%)
Jan 02, 2015 21.75 21.93 21.50 21.68 15,298,538 +0.03(+0.16%)
Dec 31, 2014 22.01 21.65 21.65 21.65 36,451,052 -0.42(-1.91%)
Dec 30, 2014 21.93 22.18 21.93 22.07 11,402,378 +0.07(+0.32%)
Dec 29, 2014 22.04 22.16 21.92 22.00 9,268,906 -0.00(-0.02%)
Dec 26, 2014 22.12 22.12 21.96 22.00 7,427,000 -0.02(-0.11%)
Dec 24, 2014 22.15 22.03 22.03 22.03 10,849,635 -0.05(-0.22%)
Dec 23, 2014 22.27 22.27 22.07 22.07 14,746,042 -0.04(-0.18%)
Dec 22, 2014 22.17 22.35 22.01 22.11 34,844,352 +0.07(+0.33%)
Dec 19, 2014 22.18 22.25 21.97 22.04 40,919,064 -0.15(-0.68%)
Dec 18, 2014 21.99 22.19 21.94 22.19 23,389,072 +0.43(+1.99%)
Dec 17, 2014 21.59 21.78 21.47 21.76 27,292,322 +0.18(+0.83%)
Dec 16, 2014 21.36 21.90 21.27 21.58 39,374,752 +0.19(+0.90%)
Dec 15, 2014 21.55 21.87 21.31 21.39 19,353,858 -0.13(-0.59%)
Dec 12, 2014 21.67 21.90 21.51 21.51 24,669,750 -0.39(-1.79%)
Dec 11, 2014 21.37 22.23 21.34 21.90 61,512,508 +0.58(+2.74%)
Dec 10, 2014 21.22 21.44 21.18 21.32 42,162,700 -0.05(-0.23%)
Dec 09, 2014 21.06 21.41 21.05 21.37 28,575,600 +0.10(+0.45%)
Dec 08, 2014 21.35 21.46 21.12 21.27 34,293,668 +0.13(+0.62%)
Dec 05, 2014 21.17 21.17 21.03 21.14 14,490,730 +0.05(+0.26%)
Dec 04, 2014 21.07 21.12 21.00 21.09 14,698,698 -0.05(-0.26%)
Dec 03, 2014 21.23 21.23 21.02 21.14 13,964,319 -0.08(-0.38%)
Dec 02, 2014 21.16 21.37 21.04 21.22 15,500,484 +0.06(+0.27%)
Dec 01, 2014 21.12 21.26 20.99 21.17 17,737,070 -0.00(-0.02%)
Nov 28, 2014 21.18 21.29 21.05 21.17 7,698,621 +0.12(+0.57%)
Nov 26, 2014 21.05 21.05 21.05 21.05 24,574,032 +0.07(+0.31%)
Nov 25, 2014 20.92 21.10 20.92 20.98 17,201,918 +0.00(+0.02%)
Nov 24, 2014 21.09 21.10 20.92 20.98 15,728,541 -0.01(-0.06%)
Nov 21, 2014 21.12 21.16 20.92 20.99 21,880,470 -0.05(-0.22%)
Nov 20, 2014 21.03 21.11 20.95 21.04 14,398,888 -0.15(-0.73%)
Nov 19, 2014 21.34 21.34 20.93 21.19 17,424,790 -0.17(-0.79%)
Nov 18, 2014 21.14 21.47 21.10 21.36 18,031,166 +0.21(+1.01%)
Nov 17, 2014 20.97 21.25 20.97 21.15 20,156,160 +0.18(+0.86%)
Nov 14, 2014 20.93 21.07 20.85 20.97 12,891,218 -0.00(-0.02%)
Nov 13, 2014 20.85 21.07 20.80 20.97 20,254,592 +0.12(+0.57%)
Nov 12, 2014 20.76 20.96 20.56 20.85 15,707,436 -0.05(-0.24%)
Nov 11, 2014 20.89 20.97 20.63 20.90 18,392,982 +0.12(+0.56%)
Nov 10, 2014 20.63 20.81 20.54 20.79 13,648,637 +0.14(+0.70%)
Nov 07, 2014 20.58 20.73 20.49 20.64 14,038,377 +0.10(+0.48%)
Nov 06, 2014 20.68 20.69 20.44 20.54 15,278,382 -0.13(-0.61%)
Nov 05, 2014 20.63 20.73 20.57 20.67 27,899,398 +0.12(+0.59%)
Nov 04, 2014 20.27 20.57 20.20 20.55 20,034,114 +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.