Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 20.55 20.12 20.12 20.12 749,400 -0.43(-2.09%)
Dec 30, 2014 20.83 21.12 20.22 20.55 666,287 -0.52(-2.47%)
Dec 29, 2014 20.80 21.55 20.30 21.07 931,330 +0.08(+0.38%)
Dec 26, 2014 21.11 21.54 20.99 20.99 294,869 -0.16(-0.76%)
Dec 24, 2014 21.13 21.15 21.15 21.15 359,900 -0.05(-0.24%)
Dec 23, 2014 21.03 21.86 21.03 21.20 603,545 +0.24(+1.15%)
Dec 22, 2014 20.52 21.18 20.52 20.96 509,824 +0.24(+1.16%)
Dec 19, 2014 20.54 20.83 20.27 20.72 475,410 +0.15(+0.73%)
Dec 18, 2014 20.73 20.87 20.16 20.57 546,141 -0.01(-0.05%)
Dec 17, 2014 20.37 20.89 20.20 20.58 252,901 +0.18(+0.88%)
Dec 16, 2014 20.35 21.09 20.03 20.40 501,073 -0.02(-0.10%)
Dec 15, 2014 21.08 21.47 20.30 20.42 421,369 -0.62(-2.95%)
Dec 12, 2014 20.52 21.42 20.52 21.04 605,116 +0.30(+1.45%)
Dec 11, 2014 20.02 21.20 19.92 20.74 1,003,168 +0.62(+3.08%)
Dec 10, 2014 20.50 20.90 19.85 20.12 572,390 -0.27(-1.32%)
Dec 09, 2014 20.03 20.55 20.00 20.39 539,163 +0.18(+0.89%)
Dec 08, 2014 20.72 20.93 20.20 20.21 563,170 -0.72(-3.44%)
Dec 05, 2014 20.69 21.00 20.23 20.93 642,602 +0.42(+2.05%)
Dec 04, 2014 21.18 21.32 20.30 20.51 579,451 -0.82(-3.84%)
Dec 03, 2014 20.67 22.04 20.36 21.33 903,686 +0.58(+2.80%)
Dec 02, 2014 21.45 21.89 20.50 20.75 587,416 -0.64(-2.99%)
Dec 01, 2014 21.82 21.91 21.08 21.39 521,137 -0.59(-2.68%)
Nov 28, 2014 22.14 22.14 21.66 21.98 289,683 -0.22(-0.99%)
Nov 26, 2014 22.38 22.20 22.20 22.20 322,900 -0.28(-1.25%)
Nov 25, 2014 23.07 23.51 22.12 22.48 572,550 -0.76(-3.27%)
Nov 24, 2014 23.12 23.58 23.00 23.24 380,383 +0.14(+0.61%)
Nov 21, 2014 23.50 23.60 23.01 23.10 553,583 -0.10(-0.43%)
Nov 20, 2014 22.35 23.64 22.35 23.20 696,591 +0.71(+3.16%)
Nov 19, 2014 22.71 22.97 22.08 22.49 504,011 -0.18(-0.79%)
Nov 18, 2014 22.63 23.30 22.40 22.67 428,304 -0.01(-0.04%)
Nov 17, 2014 22.65 23.20 22.40 22.68 475,081 +0.04(+0.18%)
Nov 14, 2014 21.98 22.80 21.57 22.64 620,313 +0.66(+3.00%)
Nov 13, 2014 21.51 22.60 21.51 21.98 712,694 +0.46(+2.14%)
Nov 12, 2014 21.56 22.47 21.45 21.52 515,791 -0.09(-0.42%)
Nov 11, 2014 21.22 22.50 21.22 21.61 357,103 -0.14(-0.64%)
Nov 10, 2014 21.91 22.36 21.19 21.75 791,444 -0.25(-1.14%)
Nov 07, 2014 22.41 22.74 21.88 22.00 557,667 -0.46(-2.05%)
Nov 06, 2014 21.84 22.76 21.84 22.46 603,448 +0.57(+2.60%)
Nov 05, 2014 22.01 22.19 21.71 21.89 272,854 -0.06(-0.27%)
Nov 04, 2014 22.00 22.29 21.66 21.95 312,385 -0.07(-0.32%)
Nov 03, 2014 22.13 23.09 21.92 22.02 699,105 -0.02(-0.09%)
Oct 31, 2014 22.04 22.28 21.45 22.04 773,620 +0.28(+1.29%)
Oct 30, 2014 21.26 22.20 21.12 21.76 1,163,763 +0.32(+1.49%)
Oct 29, 2014 21.42 22.05 20.93 21.44 1,547,119 -0.48(-2.19%)
Oct 28, 2014 21.79 22.50 21.56 21.92 1,264,118 -0.06(-0.27%)
Oct 27, 2014 23.85 24.45 24.45 21.98 2,775,513 -2.47(-10.10%)
Oct 24, 2014 21.13 26.26 20.86 24.45 8,980,502 +3.26(+15.38%)
Oct 23, 2014 20.83 21.45 20.55 21.19 578,763 +0.45(+2.17%)
Oct 22, 2014 21.40 21.87 20.66 20.74 598,043 -0.77(-3.58%)
Oct 21, 2014 20.91 21.85 20.69 21.51 1,144,574 +0.73(+3.51%)
Oct 20, 2014 20.83 20.98 20.48 20.78 956,652 -0.22(-1.05%)
Oct 17, 2014 21.34 21.47 20.71 21.00 464,060 -0.09(-0.43%)
Oct 16, 2014 20.78 21.50 20.70 21.09 459,511 -0.12(-0.57%)
Oct 15, 2014 20.62 21.30 20.30 21.21 443,021 +0.26(+1.24%)
Oct 14, 2014 20.39 21.49 20.38 20.95 684,667 +0.61(+3.00%)
Oct 13, 2014 21.00 21.30 20.13 20.34 890,448 -0.30(-1.45%)
Oct 10, 2014 21.54 21.63 20.57 20.64 964,598 -0.82(-3.82%)
Oct 09, 2014 21.03 21.56 20.91 21.46 1,169,238 +0.34(+1.61%)
Oct 08, 2014 21.80 22.40 20.20 21.12 3,435,189 -0.40(-1.86%)
Oct 07, 2014 22.30 22.58 21.39 21.52 10,506,789 -6.05(-21.94%)
Oct 06, 2014 28.88 28.88 27.44 27.57 890,663 -1.33(-4.60%)
Oct 03, 2014 28.65 29.06 28.50 28.90 685,807 +0.43(+1.51%)
Oct 02, 2014 27.86 28.55 27.69 28.47 614,227 +0.46(+1.64%)
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.