Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 22.38 21.89 21.89 21.89 278,714 -0.48(-2.17%)
Dec 30, 2014 22.05 22.41 22.01 22.38 250,973 +0.24(+1.08%)
Dec 29, 2014 22.22 22.32 21.97 22.14 136,017 -0.01(-0.04%)
Dec 26, 2014 21.92 22.17 21.89 22.15 106,842 +0.31(+1.42%)
Dec 24, 2014 22.08 21.84 21.84 21.84 157,539 -0.26(-1.19%)
Dec 23, 2014 21.57 22.13 21.30 22.10 459,108 +0.58(+2.70%)
Dec 22, 2014 21.24 21.53 21.10 21.52 471,633 +0.36(+1.71%)
Dec 19, 2014 21.06 21.52 21.02 21.16 563,903 +0.20(+0.94%)
Dec 18, 2014 21.08 21.32 20.69 20.96 364,454 +0.06(+0.30%)
Dec 17, 2014 20.54 20.93 20.39 20.90 555,706 +0.32(+1.57%)
Dec 16, 2014 20.53 21.06 20.49 20.57 337,896 +0.07(+0.35%)
Dec 15, 2014 20.82 21.12 20.37 20.50 316,199 -0.18(-0.88%)
Dec 12, 2014 20.27 20.88 20.27 20.69 396,233 +0.05(+0.23%)
Dec 11, 2014 20.95 21.09 20.63 20.64 286,652 -0.13(-0.65%)
Dec 10, 2014 21.11 21.28 20.76 20.77 313,695 -0.36(-1.72%)
Dec 09, 2014 20.51 21.25 20.47 21.13 328,937 +0.47(+2.25%)
Dec 08, 2014 20.54 20.78 20.46 20.67 920,343 +0.06(+0.31%)
Dec 05, 2014 21.02 21.25 20.50 20.61 411,090 -0.44(-2.10%)
Dec 04, 2014 21.06 21.17 20.82 21.05 396,269 -0.09(-0.45%)
Dec 03, 2014 21.25 21.25 20.88 21.14 436,803 -0.02(-0.11%)
Dec 02, 2014 21.25 21.33 21.01 21.17 273,755 -0.03(-0.15%)
Dec 01, 2014 21.66 21.66 21.17 21.20 261,095 -0.45(-2.08%)
Nov 28, 2014 21.73 21.88 21.57 21.65 227,348 -0.02(-0.11%)
Nov 26, 2014 21.69 21.67 21.67 21.67 342,630 -0.03(-0.15%)
Nov 25, 2014 21.65 21.77 21.38 21.70 674,555 +0.15(+0.70%)
Nov 24, 2014 21.58 21.80 21.29 21.55 444,307 -0.05(-0.22%)
Nov 21, 2014 21.77 21.84 21.51 21.60 514,543 +0.00(+0.00%)
Nov 20, 2014 21.13 21.67 21.01 21.60 240,259 +0.47(+2.20%)
Nov 19, 2014 21.24 21.51 21.10 21.13 444,701 -0.13(-0.59%)
Nov 18, 2014 20.94 21.37 20.68 21.26 214,127 +0.35(+1.66%)
Nov 17, 2014 21.45 21.69 20.83 20.91 328,249 -0.09(-0.41%)
Nov 14, 2014 21.13 21.32 20.90 21.00 289,247 -0.21(-0.97%)
Nov 13, 2014 21.28 21.47 21.08 21.21 115,190 +0.02(+0.07%)
Nov 12, 2014 21.25 21.34 21.08 21.19 147,486 -0.11(-0.52%)
Nov 11, 2014 21.40 21.40 21.13 21.30 205,143 -0.17(-0.81%)
Nov 10, 2014 21.24 21.50 20.94 21.47 286,195 +0.20(+0.93%)
Nov 07, 2014 20.93 21.44 20.87 21.28 371,876 +0.45(+2.16%)
Nov 06, 2014 20.78 20.93 20.60 20.83 199,889 +0.11(+0.53%)
Nov 05, 2014 21.13 21.13 20.59 20.72 171,249 -0.14(-0.68%)
Nov 04, 2014 20.61 22.18 20.61 20.86 315,751 -0.32(-1.49%)
Nov 03, 2014 21.62 21.79 21.05 21.17 641,557 -0.36(-1.68%)
Oct 31, 2014 21.46 21.54 21.06 21.54 395,501 +0.40(+1.90%)
Oct 30, 2014 20.65 21.24 20.45 21.13 367,576 +0.53(+2.56%)
Oct 29, 2014 21.02 21.02 20.28 20.61 266,611 -0.43(-2.02%)
Oct 28, 2014 20.61 21.05 20.57 21.03 241,972 +0.44(+2.14%)
Oct 27, 2014 20.27 20.71 20.35 20.59 230,548 +0.24(+1.20%)
Oct 24, 2014 20.11 20.45 19.79 20.35 218,486 +0.32(+1.61%)
Oct 23, 2014 19.87 20.13 19.72 20.02 143,067 +0.28(+1.40%)
Oct 22, 2014 19.84 20.08 19.74 19.75 190,457 -0.10(-0.52%)
Oct 21, 2014 19.90 20.26 19.68 19.85 212,341 +0.05(+0.24%)
Oct 20, 2014 19.49 19.84 19.49 19.80 255,206 +0.27(+1.37%)
Oct 17, 2014 19.72 19.80 19.40 19.53 257,690 +0.06(+0.28%)
Oct 16, 2014 19.23 19.73 19.23 19.48 229,888 +0.02(+0.08%)
Oct 15, 2014 19.19 19.54 19.01 19.46 365,119 +0.21(+1.07%)
Oct 14, 2014 19.28 19.53 19.15 19.26 473,089 +0.23(+1.20%)
Oct 13, 2014 19.20 19.40 18.99 19.03 312,353 -0.09(-0.49%)
Oct 10, 2014 18.90 19.51 18.89 19.12 517,109 -0.20(-1.02%)
Oct 09, 2014 19.28 19.43 19.04 19.32 429,579 -0.04(-0.20%)
Oct 08, 2014 18.85 19.51 18.81 19.36 317,413 +0.48(+2.55%)
Oct 07, 2014 18.89 19.01 18.79 18.88 397,618 -0.10(-0.54%)
Oct 06, 2014 19.06 19.24 18.96 18.98 263,818 -0.07(-0.37%)
Oct 03, 2014 19.12 19.22 18.77 19.05 422,104 +0.13(+0.71%)
Oct 02, 2014 19.04 19.27 18.75 18.92 257,058 -0.18(-0.95%)
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.