Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 23.65 24.15 23.61 23.77 11,472,405 -0.02(-0.08%)
Jan 29, 2015 24.36 24.36 23.27 23.79 14,157,360 -0.43(-1.78%)
Jan 28, 2015 24.87 25.16 24.17 24.22 14,824,551 -0.51(-2.06%)
Jan 27, 2015 23.71 24.98 23.70 24.73 16,547,915 +0.82(+3.43%)
Jan 26, 2015 23.75 24.12 23.54 23.91 8,039,533 +0.06(+0.25%)
Jan 23, 2015 23.69 23.93 23.63 23.85 6,603,106 +0.13(+0.55%)
Jan 22, 2015 23.44 23.75 23.27 23.72 6,610,299 +0.43(+1.85%)
Jan 21, 2015 23.07 23.33 22.84 23.29 8,282,828 +0.14(+0.60%)
Jan 20, 2015 23.35 23.36 22.92 23.15 8,305,189 -0.02(-0.09%)
Jan 16, 2015 22.95 23.29 22.79 23.17 9,960,814 +0.15(+0.65%)
Jan 15, 2015 23.80 23.80 23.01 23.02 9,173,223 -0.23(-0.99%)
Jan 14, 2015 22.91 23.27 22.74 23.25 6,748,954 +0.10(+0.43%)
Jan 13, 2015 23.41 23.89 22.95 23.15 9,155,836 -0.13(-0.56%)
Jan 12, 2015 23.38 23.45 23.07 23.28 5,866,955 -0.03(-0.13%)
Jan 09, 2015 23.38 23.47 23.22 23.31 6,461,732 -0.04(-0.17%)
Jan 08, 2015 22.93 23.49 22.90 23.35 9,386,966 +0.73(+3.23%)
Jan 07, 2015 22.48 22.77 22.34 22.62 5,839,480 +0.32(+1.43%)
Jan 06, 2015 21.89 22.77 21.89 22.30 7,835,628 -0.39(-1.72%)
Jan 05, 2015 22.84 22.95 22.57 22.69 6,984,832 -0.32(-1.39%)
Jan 02, 2015 23.03 23.11 22.75 23.01 5,009,277 +0.08(+0.35%)
Dec 31, 2014 23.30 22.93 22.93 22.93 6,251,600 -0.26(-1.12%)
Dec 30, 2014 23.00 23.25 22.99 23.19 4,239,657 +0.00(+0.00%)
Dec 29, 2014 23.19 23.39 23.12 23.19 4,630,229 -0.13(-0.56%)
Dec 26, 2014 23.24 23.52 23.21 23.32 4,108,148 +0.10(+0.43%)
Dec 24, 2014 23.15 23.22 23.22 23.22 3,718,800 +0.08(+0.35%)
Dec 23, 2014 22.74 23.27 22.74 23.14 8,320,346 +0.44(+1.94%)
Dec 22, 2014 22.62 22.72 22.52 22.70 6,941,648 +0.04(+0.18%)
Dec 19, 2014 22.20 22.73 22.20 22.66 14,899,324 +0.48(+2.16%)
Dec 18, 2014 21.85 22.19 21.71 22.18 14,369,635 +0.89(+4.18%)
Dec 17, 2014 20.78 21.34 20.63 21.29 9,124,146 +0.54(+2.60%)
Dec 16, 2014 20.53 20.95 20.45 20.75 10,765,156 +0.14(+0.68%)
Dec 15, 2014 20.74 20.85 20.38 20.61 6,942,917 -0.02(-0.10%)
Dec 12, 2014 21.05 21.11 20.63 20.63 7,434,024 -0.56(-2.64%)
Dec 11, 2014 21.28 21.55 21.12 21.19 6,083,937 +0.04(+0.19%)
Dec 10, 2014 21.44 21.55 21.10 21.15 8,513,451 -0.33(-1.54%)
Dec 09, 2014 20.94 21.70 20.93 21.48 16,771,437 +0.47(+2.24%)
Dec 08, 2014 21.34 21.34 20.94 21.01 6,894,547 -0.33(-1.55%)
Dec 05, 2014 21.27 21.46 21.25 21.34 9,244,359 +0.11(+0.52%)
Dec 04, 2014 21.56 21.61 21.20 21.23 9,738,137 -0.31(-1.44%)
Dec 03, 2014 21.02 21.68 20.97 21.54 14,731,876 +0.53(+2.52%)
Dec 02, 2014 20.88 21.12 20.85 21.01 5,781,710 +0.10(+0.48%)
Dec 01, 2014 20.90 20.99 20.74 20.91 5,494,016 -0.11(-0.52%)
Nov 28, 2014 21.05 21.09 20.92 21.02 2,777,424 -0.05(-0.24%)
Nov 26, 2014 21.02 21.07 21.07 21.07 4,070,000 +0.05(+0.24%)
Nov 25, 2014 21.00 21.11 20.98 21.02 7,385,793 +0.04(+0.19%)
Nov 24, 2014 20.92 21.00 20.80 20.98 6,336,707 +0.06(+0.29%)
Nov 21, 2014 20.81 20.94 20.73 20.92 9,339,687 +0.31(+1.50%)
Nov 20, 2014 20.40 20.75 20.34 20.61 6,163,090 +0.14(+0.68%)
Nov 19, 2014 20.36 20.52 20.18 20.47 7,736,433 +0.05(+0.24%)
Nov 18, 2014 20.38 20.57 20.35 20.42 6,255,631 +0.06(+0.29%)
Nov 17, 2014 20.40 20.40 20.26 20.36 4,271,416 -0.05(-0.24%)
Nov 14, 2014 20.30 20.48 20.26 20.41 6,631,425 +0.06(+0.29%)
Nov 13, 2014 20.66 20.71 20.21 20.35 8,660,128 -0.36(-1.74%)
Nov 12, 2014 20.60 20.80 20.50 20.71 4,135,518 -0.10(-0.48%)
Nov 11, 2014 20.80 20.86 20.68 20.81 5,528,921 +0.01(+0.05%)
Nov 10, 2014 20.60 20.88 20.58 20.80 6,707,338 +0.25(+1.22%)
Nov 07, 2014 20.69 20.76 20.45 20.55 13,174,765 -0.13(-0.63%)
Nov 06, 2014 20.84 20.90 20.61 20.68 9,340,359 -0.08(-0.39%)
Nov 05, 2014 20.78 20.82 20.56 20.76 6,616,022 +0.08(+0.39%)
Nov 04, 2014 20.53 20.68 20.40 20.68 10,985,702 +0.13(+0.63%)
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.