Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 20.61 21.19 20.48 20.89 10,933,558 +0.15(+0.72%)
Jan 29, 2015 20.60 20.91 20.34 20.75 6,818,288 +0.07(+0.36%)
Jan 28, 2015 20.73 20.96 20.34 20.67 10,122,021 +0.20(+0.98%)
Jan 27, 2015 20.70 20.73 20.29 20.47 5,034,070 -0.37(-1.75%)
Jan 26, 2015 20.65 20.87 20.52 20.84 5,989,819 +0.19(+0.90%)
Jan 23, 2015 20.59 20.83 20.52 20.65 5,917,984 +0.06(+0.29%)
Jan 22, 2015 20.16 20.60 20.05 20.59 7,917,424 +0.49(+2.44%)
Jan 21, 2015 20.11 20.18 19.93 20.10 7,115,504 -0.12(-0.59%)
Jan 20, 2015 20.34 20.34 19.80 20.22 8,535,636 -0.03(-0.15%)
Jan 16, 2015 19.62 20.30 19.58 20.25 19,269,558 +1.70(+9.16%)
Jan 15, 2015 18.91 19.00 18.52 18.55 6,398,358 -0.38(-2.01%)
Jan 14, 2015 18.73 19.02 18.56 18.93 9,041,325 +0.37(+1.99%)
Jan 13, 2015 19.12 19.15 18.43 18.56 6,447,414 -0.30(-1.59%)
Jan 12, 2015 19.08 19.13 18.61 18.86 8,216,684 -0.04(-0.21%)
Jan 09, 2015 19.28 19.35 18.86 18.90 8,728,137 -0.35(-1.82%)
Jan 08, 2015 19.25 19.49 19.14 19.25 17,655,778 +0.20(+1.02%)
Jan 07, 2015 19.59 19.74 18.86 19.05 16,559,318 -0.43(-2.18%)
Jan 06, 2015 19.88 19.97 19.36 19.48 6,390,568 -0.37(-1.86%)
Jan 05, 2015 20.14 20.18 19.78 19.85 5,008,383 -0.28(-1.39%)
Jan 02, 2015 20.24 20.28 19.99 20.13 3,234,025 -0.02(-0.10%)
Dec 31, 2014 20.26 20.15 20.15 20.15 3,448,700 -0.09(-0.44%)
Dec 30, 2014 20.31 20.40 20.22 20.24 3,521,185 -0.12(-0.59%)
Dec 29, 2014 20.38 20.51 20.35 20.36 3,214,619 -0.06(-0.29%)
Dec 26, 2014 20.45 20.51 20.33 20.42 3,085,364 +0.07(+0.34%)
Dec 24, 2014 20.32 20.35 20.35 20.35 1,613,800 +0.12(+0.59%)
Dec 23, 2014 20.42 20.61 20.22 20.23 5,391,491 -0.07(-0.34%)
Dec 22, 2014 20.36 20.54 20.21 20.30 3,569,086 +0.05(+0.25%)
Dec 19, 2014 20.11 20.47 20.11 20.25 7,881,664 +0.21(+1.05%)
Dec 18, 2014 20.05 20.08 19.62 20.04 7,858,014 +0.37(+1.88%)
Dec 17, 2014 19.43 19.72 19.13 19.67 10,996,838 +0.29(+1.50%)
Dec 16, 2014 19.85 19.98 19.35 19.38 9,767,361 -0.64(-3.20%)
Dec 15, 2014 20.10 20.29 19.82 20.02 5,744,657 +0.12(+0.60%)
Dec 12, 2014 19.54 20.17 19.47 19.90 11,742,356 -0.44(-2.16%)
Dec 11, 2014 20.50 20.79 20.30 20.34 4,787,171 -0.15(-0.73%)
Dec 10, 2014 20.90 20.99 20.44 20.49 5,381,684 -0.48(-2.29%)
Dec 09, 2014 20.76 21.03 20.45 20.97 5,746,413 +0.05(+0.24%)
Dec 08, 2014 21.69 21.77 20.77 20.92 6,415,501 -0.87(-3.99%)
Dec 05, 2014 21.72 21.87 21.60 21.79 5,565,649 +0.02(+0.09%)
Dec 04, 2014 21.48 21.98 21.48 21.77 8,245,885 +0.29(+1.35%)
Dec 03, 2014 21.17 21.54 20.77 21.48 8,967,295 +0.34(+1.61%)
Dec 02, 2014 21.06 21.18 20.86 21.14 4,803,864 +0.09(+0.43%)
Dec 01, 2014 21.63 21.63 20.96 21.05 7,695,727 -0.60(-2.77%)
Nov 28, 2014 21.68 21.85 21.41 21.65 4,069,476 -0.17(-0.78%)
Nov 26, 2014 21.77 21.82 21.82 21.82 6,997,300 +0.09(+0.41%)
Nov 25, 2014 21.28 21.86 21.23 21.73 11,208,897 +0.43(+2.02%)
Nov 24, 2014 21.00 21.34 20.84 21.30 6,343,618 +0.13(+0.61%)
Nov 21, 2014 21.45 21.49 21.05 21.17 12,111,698 +0.06(+0.28%)
Nov 20, 2014 20.15 21.13 20.10 21.11 24,142,976 +1.54(+7.87%)
Nov 19, 2014 20.32 20.32 19.53 19.57 10,536,786 -0.44(-2.20%)
Nov 18, 2014 19.99 20.18 19.91 20.01 6,379,683 +0.11(+0.55%)
Nov 17, 2014 20.06 20.16 19.87 19.90 5,675,427 -0.20(-1.00%)
Nov 14, 2014 20.24 20.26 19.88 20.10 10,319,824 -0.23(-1.16%)
Nov 13, 2014 20.39 20.41 20.01 20.34 7,488,364 -0.07(-0.37%)
Nov 12, 2014 20.58 20.70 20.31 20.41 6,620,072 -0.20(-0.97%)
Nov 11, 2014 21.12 21.16 20.50 20.61 6,870,404 -0.31(-1.48%)
Nov 10, 2014 20.64 20.96 20.64 20.92 8,493,855 +0.27(+1.31%)
Nov 07, 2014 20.53 20.86 20.28 20.65 11,826,215 +0.07(+0.34%)
Nov 06, 2014 20.88 20.93 20.46 20.58 13,832,798 -0.25(-1.20%)
Nov 05, 2014 21.30 21.50 20.14 20.83 29,603,994 +0.88(+4.41%)
Nov 04, 2014 20.33 20.45 19.83 19.95 12,146,059 -0.35(-1.72%)
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.