Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 22.59 22.07 22.07 22.07 807,700 -0.40(-1.78%)
Dec 30, 2014 22.57 22.69 22.37 22.47 802,168 -0.27(-1.19%)
Dec 29, 2014 22.67 22.87 22.61 22.74 889,172 +0.09(+0.40%)
Dec 26, 2014 22.65 22.78 22.54 22.65 541,465 +0.06(+0.27%)
Dec 24, 2014 22.55 22.59 22.59 22.59 634,500 +0.08(+0.36%)
Dec 23, 2014 22.94 23.02 22.50 22.51 1,271,023 -0.41(-1.79%)
Dec 22, 2014 22.65 22.92 22.57 22.92 1,260,770 +0.28(+1.24%)
Dec 19, 2014 22.04 22.64 21.96 22.64 4,227,603 +0.58(+2.63%)
Dec 18, 2014 21.98 22.06 21.71 22.06 1,069,360 +0.18(+0.82%)
Dec 17, 2014 21.62 21.89 21.41 21.88 2,429,513 +0.41(+1.91%)
Dec 16, 2014 21.36 21.62 21.10 21.47 1,689,424 +0.12(+0.56%)
Dec 15, 2014 21.62 21.63 21.24 21.35 1,494,429 -0.23(-1.07%)
Dec 12, 2014 21.45 21.77 21.45 21.58 1,361,486 -0.06(-0.28%)
Dec 11, 2014 21.73 21.79 21.54 21.64 676,464 +0.04(+0.19%)
Dec 10, 2014 21.54 21.74 21.46 21.60 773,898 +0.05(+0.23%)
Dec 09, 2014 21.32 21.80 21.27 21.55 1,094,970 +0.11(+0.51%)
Dec 08, 2014 21.45 21.62 21.37 21.44 1,187,138 -0.03(-0.14%)
Dec 05, 2014 21.36 21.48 21.25 21.47 682,707 +0.01(+0.05%)
Dec 04, 2014 21.43 21.50 21.20 21.46 911,865 -0.03(-0.14%)
Dec 03, 2014 21.66 21.86 21.47 21.49 1,671,078 -0.12(-0.56%)
Dec 02, 2014 21.38 21.61 21.22 21.61 544,363 +0.21(+0.98%)
Dec 01, 2014 21.45 21.76 21.37 21.40 1,209,412 -0.14(-0.65%)
Nov 28, 2014 21.66 21.83 21.51 21.54 472,088 -0.05(-0.23%)
Nov 26, 2014 21.45 21.59 21.59 21.59 671,400 +0.22(+1.03%)
Nov 25, 2014 21.17 21.39 21.09 21.37 1,049,348 +0.22(+1.04%)
Nov 24, 2014 21.00 21.25 21.00 21.15 750,522 +0.14(+0.67%)
Nov 21, 2014 20.95 21.11 20.86 21.01 1,059,181 +0.28(+1.35%)
Nov 20, 2014 20.59 20.75 20.49 20.73 1,051,390 +0.15(+0.73%)
Nov 19, 2014 21.07 21.16 20.58 20.58 1,049,649 -0.55(-2.60%)
Nov 18, 2014 21.02 21.17 20.94 21.13 912,630 +0.13(+0.62%)
Nov 17, 2014 20.87 21.11 20.84 21.00 770,626 +0.18(+0.86%)
Nov 14, 2014 21.19 21.19 20.79 20.82 689,145 -0.30(-1.42%)
Nov 13, 2014 20.82 21.20 20.77 21.12 913,126 +0.36(+1.73%)
Nov 12, 2014 20.92 20.96 20.67 20.76 919,469 -0.19(-0.91%)
Nov 11, 2014 21.13 21.14 20.90 20.95 934,477 -0.15(-0.71%)
Nov 10, 2014 21.01 21.12 20.92 21.10 1,305,956 +0.13(+0.62%)
Nov 07, 2014 21.21 21.21 20.92 20.97 1,456,367 -0.28(-1.32%)
Nov 06, 2014 21.35 21.61 21.19 21.25 1,029,903 -0.15(-0.70%)
Nov 05, 2014 21.37 21.43 21.12 21.40 1,202,588 +0.14(+0.66%)
Nov 04, 2014 21.27 21.45 21.04 21.26 1,318,362 -0.06(-0.28%)
Nov 03, 2014 21.05 21.55 20.96 21.32 2,307,028 +0.27(+1.28%)
Oct 31, 2014 20.77 21.05 20.11 21.05 5,508,060 +0.94(+4.67%)
Oct 30, 2014 20.00 20.22 19.94 20.11 2,180,985 +0.12(+0.60%)
Oct 29, 2014 20.16 20.23 19.86 19.99 1,340,595 -0.16(-0.79%)
Oct 28, 2014 20.20 20.25 20.00 20.15 1,611,959 +0.01(+0.05%)
Oct 27, 2014 19.83 20.14 19.95 20.14 1,187,822 +0.19(+0.95%)
Oct 24, 2014 20.16 20.20 19.92 19.95 1,674,977 -0.14(-0.70%)
Oct 23, 2014 19.89 20.18 19.74 20.09 1,931,896 +0.30(+1.52%)
Oct 22, 2014 19.75 19.97 19.66 19.79 1,179,111 +0.13(+0.66%)
Oct 21, 2014 19.30 19.67 19.25 19.66 1,459,563 +0.36(+1.87%)
Oct 20, 2014 19.14 19.43 19.13 19.30 1,866,713 +0.17(+0.89%)
Oct 17, 2014 19.62 19.65 19.05 19.13 1,342,037 -0.36(-1.85%)
Oct 16, 2014 19.43 19.75 19.40 19.49 2,451,917 +0.01(+0.05%)
Oct 15, 2014 18.98 19.61 18.98 19.48 5,283,637 -0.15(-0.76%)
Oct 14, 2014 19.18 19.73 19.18 19.63 1,706,513 +0.60(+3.15%)
Oct 13, 2014 18.79 19.23 18.79 19.03 1,366,304 +0.22(+1.17%)
Oct 10, 2014 18.79 19.09 18.78 18.81 1,162,977 -0.06(-0.32%)
Oct 09, 2014 18.71 19.05 18.71 18.87 1,620,929 +0.17(+0.91%)
Oct 08, 2014 18.30 18.74 18.24 18.70 1,648,321 +0.36(+1.96%)
Oct 07, 2014 18.32 18.56 18.21 18.34 1,615,254 -0.01(-0.05%)
Oct 06, 2014 18.19 18.39 18.13 18.35 1,114,139 +0.15(+0.82%)
Oct 03, 2014 18.24 18.27 18.02 18.20 1,019,426 +0.12(+0.66%)
Oct 02, 2014 18.04 18.18 17.96 18.08 1,206,256 +0.07(+0.39%)
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.