Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 21.04 21.04 20.85 20.99 1,555,160 -0.17(-0.82%)
Jan 29, 2015 20.79 21.26 20.64 21.17 1,908,844 +0.39(+1.89%)
Jan 28, 2015 21.10 21.10 20.68 20.78 1,258,697 -0.15(-0.73%)
Jan 27, 2015 20.81 21.05 20.60 20.93 1,105,263 -0.34(-1.58%)
Jan 26, 2015 20.94 21.34 20.87 21.27 1,432,189 +0.36(+1.74%)
Jan 23, 2015 21.13 21.24 20.79 20.90 1,227,557 -0.32(-1.52%)
Jan 22, 2015 21.15 21.29 20.86 21.22 1,457,820 +0.20(+0.96%)
Jan 21, 2015 20.50 21.10 20.49 21.02 3,211,168 +0.49(+2.39%)
Jan 20, 2015 20.63 20.82 20.29 20.53 2,521,096 -0.04(-0.17%)
Jan 16, 2015 20.46 20.61 20.31 20.57 3,208,604 -0.02(-0.11%)
Jan 15, 2015 20.64 20.89 20.41 20.59 7,361,471 -0.01(-0.06%)
Jan 14, 2015 20.37 20.67 20.33 20.60 5,339,858 -0.14(-0.68%)
Jan 13, 2015 20.53 20.83 20.42 20.74 3,399,714 +0.49(+2.41%)
Jan 12, 2015 20.48 20.48 19.93 20.26 1,857,741 -0.32(-1.56%)
Jan 09, 2015 20.77 20.77 20.36 20.58 1,252,833 -0.13(-0.63%)
Jan 08, 2015 20.52 20.81 20.38 20.71 1,194,821 +0.41(+2.02%)
Jan 07, 2015 20.52 20.55 20.25 20.30 858,823 -0.00(-0.01%)
Jan 06, 2015 20.67 20.72 20.03 20.30 1,475,155 -0.37(-1.79%)
Jan 05, 2015 21.23 21.27 20.56 20.67 1,584,214 -0.90(-4.18%)
Jan 02, 2015 21.64 21.85 21.27 21.57 1,132,689 -0.01(-0.06%)
Dec 31, 2014 21.96 21.59 21.59 21.59 6,319,519 -0.32(-1.48%)
Dec 30, 2014 21.99 22.08 21.74 21.91 1,775,121 -0.17(-0.79%)
Dec 29, 2014 21.99 22.22 21.84 22.08 1,120,042 +0.10(+0.45%)
Dec 26, 2014 21.89 22.11 21.82 21.98 1,224,309 +0.22(+1.00%)
Dec 24, 2014 21.80 21.77 21.77 21.77 3,322,563 -0.03(-0.13%)
Dec 23, 2014 21.37 21.83 21.31 21.79 1,704,443 +0.49(+2.32%)
Dec 22, 2014 21.34 21.41 21.20 21.30 1,246,958 +0.01(+0.05%)
Dec 19, 2014 20.82 21.39 20.71 21.29 3,176,270 +0.52(+2.49%)
Dec 18, 2014 20.67 20.78 20.33 20.77 2,417,988 +0.66(+3.30%)
Dec 17, 2014 19.56 20.16 19.42 20.11 2,809,284 +0.57(+2.89%)
Dec 16, 2014 19.62 20.07 19.45 19.54 4,653,440 -0.19(-0.95%)
Dec 15, 2014 20.17 20.27 19.70 19.73 2,453,753 -0.32(-1.60%)
Dec 12, 2014 20.46 20.46 20.04 20.05 2,031,142 -0.62(-3.01%)
Dec 11, 2014 20.53 20.77 20.46 20.68 2,498,972 +0.16(+0.79%)
Dec 10, 2014 21.05 21.05 20.50 20.51 2,253,516 -0.74(-3.47%)
Dec 09, 2014 20.70 21.27 20.56 21.25 1,185,299 +0.22(+1.05%)
Dec 08, 2014 21.52 21.54 20.94 21.03 1,734,493 -0.66(-3.04%)
Dec 05, 2014 21.59 21.82 21.43 21.69 1,135,720 +0.07(+0.30%)
Dec 04, 2014 21.98 21.98 21.52 21.63 1,618,541 -0.39(-1.76%)
Dec 03, 2014 21.76 22.13 21.76 22.01 1,850,951 +0.24(+1.08%)
Dec 02, 2014 21.88 21.98 21.73 21.78 1,755,571 -0.06(-0.25%)
Dec 01, 2014 22.29 22.34 21.42 21.83 2,858,438 -0.68(-3.00%)
Nov 28, 2014 23.19 23.21 22.23 22.51 1,607,239 -0.79(-3.40%)
Nov 26, 2014 23.46 23.30 23.30 23.30 3,627,285 -0.13(-0.55%)
Nov 25, 2014 23.42 23.58 23.27 23.43 2,638,509 +0.00(+0.01%)
Nov 24, 2014 23.44 23.64 23.36 23.42 2,060,507 +0.03(+0.13%)
Nov 21, 2014 23.65 23.79 23.37 23.39 1,940,765 +0.13(+0.55%)
Nov 20, 2014 22.96 23.31 22.86 23.27 1,272,889 +0.10(+0.44%)
Nov 19, 2014 23.27 23.31 23.01 23.16 2,137,225 -0.12(-0.51%)
Nov 18, 2014 23.19 23.56 23.19 23.28 1,254,310 +0.08(+0.32%)
Nov 17, 2014 23.07 23.32 22.89 23.21 1,096,893 +0.14(+0.60%)
Nov 14, 2014 23.06 23.36 23.00 23.07 1,042,105 +0.03(+0.11%)
Nov 13, 2014 23.13 23.24 22.89 23.04 2,940,504 -0.20(-0.85%)
Nov 12, 2014 23.27 23.35 23.14 23.24 1,548,379 -0.10(-0.44%)
Nov 11, 2014 23.27 23.44 23.21 23.34 3,030,046 +0.08(+0.32%)
Nov 10, 2014 23.42 23.50 23.16 23.27 2,510,889 -0.03(-0.14%)
Nov 07, 2014 23.38 23.44 23.25 23.30 1,643,464 -0.02(-0.09%)
Nov 06, 2014 23.14 23.42 23.03 23.32 1,676,218 +0.14(+0.60%)
Nov 05, 2014 23.34 23.34 22.96 23.18 2,048,360 +0.04(+0.17%)
Nov 04, 2014 23.44 23.52 23.13 23.14 1,635,032 -0.46(-1.94%)
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.