Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 21.81 21.43 21.43 21.43 6,364,882 -0.32(-1.48%)
Dec 30, 2014 21.84 21.92 21.59 21.75 1,787,864 -0.17(-0.78%)
Dec 29, 2014 21.84 22.06 21.68 21.93 1,128,082 +0.10(+0.45%)
Dec 26, 2014 21.73 21.95 21.67 21.83 1,233,097 +0.22(+1.00%)
Dec 24, 2014 21.64 21.61 21.61 21.61 3,346,414 -0.03(-0.13%)
Dec 23, 2014 21.22 21.67 21.16 21.64 1,716,678 +0.49(+2.32%)
Dec 22, 2014 21.19 21.26 21.05 21.15 1,255,909 +0.01(+0.05%)
Dec 19, 2014 20.67 21.24 20.56 21.14 3,199,071 +0.51(+2.49%)
Dec 18, 2014 20.52 20.63 20.19 20.62 2,435,345 +0.66(+3.30%)
Dec 17, 2014 19.42 20.01 19.28 19.96 2,829,450 +0.56(+2.89%)
Dec 16, 2014 19.48 19.92 19.31 19.40 4,686,844 -0.19(-0.96%)
Dec 15, 2014 20.03 20.13 19.56 19.59 2,471,367 -0.32(-1.60%)
Dec 12, 2014 20.32 20.32 19.89 19.91 2,045,722 -0.62(-3.01%)
Dec 11, 2014 20.38 20.62 20.31 20.53 2,516,910 +0.23(+1.14%)
Dec 10, 2014 20.83 20.83 20.28 20.30 2,277,517 -0.73(-3.47%)
Dec 09, 2014 20.48 21.05 20.34 21.03 1,197,924 +0.22(+1.05%)
Dec 08, 2014 21.30 21.31 20.72 20.81 1,752,967 -0.65(-3.04%)
Dec 05, 2014 21.36 21.59 21.21 21.46 1,147,816 +0.06(+0.30%)
Dec 04, 2014 21.75 21.75 21.30 21.40 1,635,780 -0.38(-1.76%)
Dec 03, 2014 21.53 21.90 21.53 21.78 1,870,665 +0.23(+1.08%)
Dec 02, 2014 21.65 21.75 21.50 21.55 1,774,269 -0.05(-0.25%)
Dec 01, 2014 22.05 22.11 21.20 21.60 2,888,882 -0.67(-3.00%)
Nov 28, 2014 22.94 22.97 22.00 22.27 1,624,358 -0.78(-3.40%)
Nov 26, 2014 23.21 23.05 23.05 23.05 3,665,919 -0.13(-0.55%)
Nov 25, 2014 23.18 23.33 23.03 23.18 2,666,611 +0.00(+0.01%)
Nov 24, 2014 23.19 23.39 23.11 23.18 2,082,453 +0.03(+0.13%)
Nov 21, 2014 23.40 23.54 23.13 23.15 1,961,435 +0.13(+0.55%)
Nov 20, 2014 22.71 23.06 22.62 23.02 1,286,446 +0.10(+0.44%)
Nov 19, 2014 23.03 23.06 22.77 22.92 2,159,988 -0.12(-0.51%)
Nov 18, 2014 22.95 23.31 22.95 23.04 1,267,670 +0.07(+0.32%)
Nov 17, 2014 22.82 23.08 22.65 22.96 1,108,576 +0.14(+0.60%)
Nov 14, 2014 22.82 23.11 22.76 22.82 1,053,204 +0.02(+0.11%)
Nov 13, 2014 22.88 23.00 22.65 22.80 2,971,823 -0.20(-0.85%)
Nov 12, 2014 23.03 23.11 22.90 23.00 1,564,870 -0.10(-0.44%)
Nov 11, 2014 23.02 23.20 22.96 23.10 3,062,319 +0.07(+0.32%)
Nov 10, 2014 23.18 23.25 22.92 23.02 2,537,632 -0.03(-0.14%)
Nov 07, 2014 23.13 23.20 23.00 23.06 1,660,969 -0.02(-0.09%)
Nov 06, 2014 22.90 23.17 22.78 23.08 1,694,071 +0.14(+0.60%)
Nov 05, 2014 23.09 23.09 22.72 22.94 2,070,176 +0.04(+0.17%)
Nov 04, 2014 23.20 23.27 22.89 22.90 1,652,446 -0.45(-1.94%)
Nov 03, 2014 23.70 23.89 23.33 23.35 3,329,514 -0.18(-0.78%)
Oct 31, 2014 23.43 23.60 23.10 23.54 3,037,307 +0.46(+1.98%)
Oct 30, 2014 23.34 23.39 22.35 23.08 4,372,222 -0.79(-3.32%)
Oct 29, 2014 25.64 25.64 23.62 23.87 7,888,516 +0.24(+1.01%)
Oct 28, 2014 23.12 23.67 23.12 23.63 2,137,099 +0.64(+2.76%)
Oct 27, 2014 22.64 23.13 22.76 23.00 2,687,639 +0.23(+1.02%)
Oct 24, 2014 22.65 22.85 22.54 22.76 1,282,979 +0.07(+0.33%)
Oct 23, 2014 22.15 22.79 22.15 22.69 1,707,427 +0.84(+3.85%)
Oct 22, 2014 22.36 22.38 21.82 21.85 1,368,122 -0.49(-2.20%)
Oct 21, 2014 21.62 22.39 21.62 22.34 1,801,987 +0.94(+4.37%)
Oct 20, 2014 21.69 21.81 21.39 21.40 2,551,112 -0.41(-1.90%)
Oct 17, 2014 21.61 21.93 21.49 21.82 2,153,028 +0.53(+2.48%)
Oct 16, 2014 20.42 21.38 20.42 21.29 2,345,410 +0.37(+1.76%)
Oct 15, 2014 20.27 21.11 19.99 20.92 2,738,077 +0.11(+0.55%)
Oct 14, 2014 20.72 21.31 20.64 20.81 2,027,629 +0.20(+0.95%)
Oct 13, 2014 20.96 21.28 20.57 20.61 1,646,514 -0.43(-2.05%)
Oct 10, 2014 21.56 21.71 21.02 21.04 2,241,708 -0.62(-2.87%)
Oct 09, 2014 22.59 22.66 21.60 21.66 2,006,432 -1.03(-4.52%)
Oct 08, 2014 22.11 22.70 22.00 22.69 1,688,034 +0.56(+2.55%)
Oct 07, 2014 22.68 22.84 22.12 22.12 1,742,084 -0.76(-3.34%)
Oct 06, 2014 23.17 23.28 22.89 22.89 2,694,398 -0.22(-0.97%)
Oct 03, 2014 23.31 23.32 23.05 23.11 1,855,953 +0.10(+0.44%)
Oct 02, 2014 22.26 23.15 22.18 23.01 4,133,273 +0.68(+3.03%)
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.