Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 22.31 21.75 21.75 21.75 5,866,420 -0.53(-2.39%)
Dec 30, 2014 22.64 22.67 22.24 22.28 3,957,500 -0.43(-1.90%)
Dec 29, 2014 22.36 22.84 22.36 22.72 6,405,979 +0.36(+1.61%)
Dec 26, 2014 22.15 22.49 22.15 22.36 6,479,657 +0.21(+0.95%)
Dec 24, 2014 21.78 22.15 22.15 22.15 4,301,273 +0.36(+1.65%)
Dec 23, 2014 21.64 21.87 21.60 21.79 4,355,546 +0.22(+1.03%)
Dec 22, 2014 21.83 21.84 21.34 21.57 6,678,461 +0.01(+0.03%)
Dec 19, 2014 21.44 21.72 21.36 21.56 11,227,144 +0.09(+0.42%)
Dec 18, 2014 21.00 21.48 20.91 21.47 8,693,205 +0.61(+2.93%)
Dec 17, 2014 20.54 20.93 20.51 20.86 6,564,959 +0.38(+1.87%)
Dec 16, 2014 20.64 20.85 20.42 20.48 7,147,640 -0.13(-0.64%)
Dec 15, 2014 20.99 21.07 20.59 20.61 7,059,371 -0.36(-1.71%)
Dec 12, 2014 21.08 21.26 20.95 20.97 5,503,383 -0.18(-0.85%)
Dec 11, 2014 20.99 21.33 20.99 21.15 5,481,659 +0.20(+0.97%)
Dec 10, 2014 21.23 21.37 20.93 20.94 5,044,771 -0.28(-1.30%)
Dec 09, 2014 21.00 21.33 21.00 21.22 6,068,421 +0.13(+0.62%)
Dec 08, 2014 20.91 21.19 20.91 21.09 6,079,837 +0.19(+0.91%)
Dec 05, 2014 20.97 21.16 20.80 20.90 6,890,139 -0.23(-1.07%)
Dec 04, 2014 21.25 21.38 21.06 21.12 6,820,471 -0.16(-0.75%)
Dec 03, 2014 21.25 21.33 21.20 21.28 9,832,869 +0.01(+0.06%)
Dec 02, 2014 21.07 21.28 20.96 21.27 6,889,123 +0.17(+0.79%)
Dec 01, 2014 21.03 21.19 20.93 21.10 5,372,719 +0.04(+0.20%)
Nov 28, 2014 20.98 21.18 20.91 21.06 2,729,285 +0.17(+0.82%)
Nov 26, 2014 20.84 20.89 20.89 20.89 4,845,075 +0.02(+0.11%)
Nov 25, 2014 20.89 20.91 20.66 20.87 6,501,099 +0.03(+0.14%)
Nov 24, 2014 21.10 21.15 20.79 20.84 5,738,282 -0.21(-1.01%)
Nov 21, 2014 21.12 21.12 20.87 21.05 6,955,530 +0.15(+0.71%)
Nov 20, 2014 21.03 21.03 20.81 20.90 6,614,557 -0.08(-0.37%)
Nov 19, 2014 21.06 21.11 20.90 20.98 8,422,325 -0.14(-0.65%)
Nov 18, 2014 21.18 21.29 21.05 21.12 5,610,056 -0.01(-0.06%)
Nov 17, 2014 21.00 21.18 20.92 21.13 8,031,813 +0.12(+0.56%)
Nov 14, 2014 21.09 21.14 20.97 21.01 8,244,501 -0.16(-0.76%)
Nov 13, 2014 21.29 21.45 21.12 21.17 5,468,953 -0.09(-0.42%)
Nov 12, 2014 21.42 21.52 21.19 21.26 9,466,428 -0.42(-1.94%)
Nov 11, 2014 21.77 21.82 21.61 21.68 5,947,126 -0.12(-0.57%)
Nov 10, 2014 21.58 21.82 21.56 21.80 7,271,709 +0.16(+0.74%)
Nov 07, 2014 21.34 21.64 21.29 21.64 7,018,092 +0.31(+1.44%)
Nov 06, 2014 21.54 21.54 21.12 21.34 12,957,238 -0.24(-1.10%)
Nov 05, 2014 20.99 21.59 20.89 21.57 18,962,814 +0.86(+4.15%)
Nov 04, 2014 20.80 21.00 20.62 20.71 5,517,206 -0.12(-0.57%)
Nov 03, 2014 20.76 20.90 20.68 20.83 7,304,464 +0.09(+0.43%)
Oct 31, 2014 20.73 20.76 20.56 20.74 10,945,548 +0.10(+0.49%)
Oct 30, 2014 20.49 20.74 20.43 20.64 12,016,422 +0.18(+0.90%)
Oct 29, 2014 20.65 20.72 20.26 20.46 5,490,200 -0.19(-0.92%)
Oct 28, 2014 20.57 20.65 20.39 20.65 6,461,938 +0.09(+0.46%)
Oct 27, 2014 20.52 20.47 20.39 20.55 5,245,760 +0.08(+0.41%)
Oct 24, 2014 20.35 20.51 20.29 20.47 4,343,061 +0.11(+0.52%)
Oct 23, 2014 20.52 20.55 20.31 20.36 6,157,735 -0.01(-0.03%)
Oct 22, 2014 20.16 20.46 20.14 20.37 7,912,940 +0.25(+1.24%)
Oct 21, 2014 20.16 20.20 20.00 20.12 4,949,395 +0.00(+0.00%)
Oct 20, 2014 19.80 20.13 19.78 20.12 6,334,407 +0.35(+1.77%)
Oct 17, 2014 19.71 19.80 19.47 19.77 8,062,152 +0.18(+0.91%)
Oct 16, 2014 19.04 19.66 19.02 19.59 10,323,198 +0.33(+1.72%)
Oct 15, 2014 19.87 19.99 19.04 19.26 19,707,848 -0.65(-3.27%)
Oct 14, 2014 20.04 20.26 19.78 19.91 15,357,243 -0.03(-0.15%)
Oct 13, 2014 20.07 20.19 19.94 19.94 7,481,617 -0.08(-0.41%)
Oct 10, 2014 20.03 20.34 19.99 20.03 7,634,020 +0.05(+0.24%)
Oct 09, 2014 20.29 20.43 19.98 19.98 8,137,136 -0.34(-1.66%)
Oct 08, 2014 19.95 20.33 19.92 20.32 6,296,885 +0.41(+2.05%)
Oct 07, 2014 19.81 20.18 19.78 19.91 6,240,547 +0.07(+0.33%)
Oct 06, 2014 19.86 19.94 19.72 19.84 2,751,961 -0.01(-0.03%)
Oct 03, 2014 19.72 19.91 19.52 19.85 4,214,942 +0.20(+1.00%)
Oct 02, 2014 19.62 19.77 19.58 19.65 5,201,350 +0.03(+0.15%)
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.