Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 19.30 19.31 18.58 18.78 1,421,192 -0.96(-4.86%)
Jan 29, 2015 19.66 19.79 19.36 19.74 555,083 +0.21(+1.08%)
Jan 28, 2015 20.20 20.21 19.46 19.53 644,705 -0.51(-2.54%)
Jan 27, 2015 19.77 20.14 19.62 20.04 843,686 +0.12(+0.60%)
Jan 26, 2015 19.77 20.04 19.64 19.92 793,971 +0.09(+0.45%)
Jan 23, 2015 20.12 20.13 19.52 19.83 889,822 -0.31(-1.54%)
Jan 22, 2015 20.12 20.38 19.99 20.14 802,774 +0.24(+1.21%)
Jan 21, 2015 19.88 20.05 19.70 19.90 542,971 -0.04(-0.20%)
Jan 20, 2015 20.10 20.19 19.56 19.94 960,143 -0.14(-0.70%)
Jan 16, 2015 19.97 20.09 19.69 20.08 1,122,573 +0.13(+0.65%)
Jan 15, 2015 20.46 20.51 19.73 19.95 1,147,012 -0.43(-2.11%)
Jan 14, 2015 20.81 20.84 20.05 20.38 1,786,622 -0.66(-3.14%)
Jan 13, 2015 21.60 21.77 20.85 21.04 1,504,337 -0.41(-1.91%)
Jan 12, 2015 20.88 21.47 20.85 21.45 899,887 +0.65(+3.13%)
Jan 09, 2015 21.25 21.30 20.75 20.80 1,076,377 -0.53(-2.48%)
Jan 08, 2015 21.50 21.67 20.75 21.33 1,472,200 -0.03(-0.14%)
Jan 07, 2015 20.82 21.49 20.81 21.36 1,209,503 +0.80(+3.89%)
Jan 06, 2015 20.71 20.93 20.41 20.56 1,447,977 -0.07(-0.34%)
Jan 05, 2015 20.55 20.79 20.16 20.63 1,006,467 +0.00(+0.00%)
Jan 02, 2015 21.25 21.25 20.36 20.63 604,796 -0.45(-2.13%)
Dec 31, 2014 21.19 21.08 21.08 21.08 728,800 -0.06(-0.28%)
Dec 30, 2014 20.97 21.28 20.84 21.14 662,645 +0.08(+0.38%)
Dec 29, 2014 20.41 21.22 20.41 21.06 772,132 +0.70(+3.44%)
Dec 26, 2014 20.55 20.82 20.35 20.36 402,099 -0.06(-0.29%)
Dec 24, 2014 20.83 20.42 20.42 20.42 416,300 -0.34(-1.64%)
Dec 23, 2014 20.66 21.10 20.59 20.76 671,672 +0.29(+1.42%)
Dec 22, 2014 20.25 20.51 20.21 20.47 613,609 +0.04(+0.20%)
Dec 19, 2014 20.35 20.55 20.09 20.43 1,524,331 +0.11(+0.54%)
Dec 18, 2014 20.40 20.59 20.01 20.32 861,920 +0.24(+1.20%)
Dec 17, 2014 19.84 20.16 19.69 20.08 954,419 +0.34(+1.72%)
Dec 16, 2014 20.00 20.60 19.73 19.74 1,149,154 -0.28(-1.40%)
Dec 15, 2014 20.08 20.38 19.72 20.02 1,530,462 -0.31(-1.52%)
Dec 12, 2014 20.39 20.94 20.32 20.33 1,108,378 -0.25(-1.21%)
Dec 11, 2014 20.63 21.31 20.51 20.58 890,652 +0.10(+0.49%)
Dec 10, 2014 20.77 21.00 20.45 20.48 1,071,738 -0.30(-1.44%)
Dec 09, 2014 19.98 20.84 19.94 20.78 1,698,275 +0.64(+3.18%)
Dec 08, 2014 20.42 20.51 19.97 20.14 820,441 -0.31(-1.52%)
Dec 05, 2014 20.09 20.53 20.06 20.45 1,315,873 +0.38(+1.89%)
Dec 04, 2014 21.76 21.79 19.91 20.07 3,858,108 -2.10(-9.47%)
Dec 03, 2014 21.96 22.62 21.77 22.17 1,235,168 +0.28(+1.28%)
Dec 02, 2014 21.82 22.08 21.70 21.89 1,233,084 +0.05(+0.23%)
Dec 01, 2014 22.47 22.55 21.59 21.84 1,150,364 -0.83(-3.66%)
Nov 28, 2014 22.61 22.93 22.51 22.67 685,161 +0.13(+0.58%)
Nov 26, 2014 22.85 22.54 22.54 22.54 495,200 -0.34(-1.49%)
Nov 25, 2014 22.90 23.19 22.68 22.88 510,976 +0.06(+0.26%)
Nov 24, 2014 22.39 22.89 22.36 22.82 866,713 +0.52(+2.33%)
Nov 21, 2014 22.58 22.73 22.22 22.30 740,543 +0.11(+0.50%)
Nov 20, 2014 21.87 22.44 21.87 22.19 624,822 +0.20(+0.91%)
Nov 19, 2014 21.92 22.15 21.70 21.99 459,127 +0.08(+0.37%)
Nov 18, 2014 21.73 22.02 21.64 21.91 699,952 +0.08(+0.37%)
Nov 17, 2014 21.92 21.97 21.63 21.83 465,747 -0.12(-0.55%)
Nov 14, 2014 21.68 21.99 21.50 21.95 560,172 +0.29(+1.34%)
Nov 13, 2014 22.08 22.23 21.51 21.66 391,985 -0.42(-1.90%)
Nov 12, 2014 21.50 22.19 21.38 22.08 757,000 +0.45(+2.08%)
Nov 11, 2014 21.42 21.65 21.39 21.63 400,935 +0.17(+0.79%)
Nov 10, 2014 21.69 21.87 21.19 21.46 686,918 -0.29(-1.33%)
Nov 07, 2014 21.95 22.16 21.69 21.75 650,298 -0.41(-1.85%)
Nov 06, 2014 21.86 22.30 21.85 22.16 499,176 +0.33(+1.51%)
Nov 05, 2014 21.24 21.88 21.22 21.83 669,652 +0.68(+3.22%)
Nov 04, 2014 21.87 21.93 21.02 21.15 1,119,127 -0.78(-3.56%)
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.