Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 23.20 22.87 22.87 22.87 46,100 -0.11(-0.48%)
Dec 30, 2014 22.67 23.00 22.67 22.98 45,367 +0.12(+0.52%)
Dec 29, 2014 23.04 23.36 22.79 22.86 29,423 -0.14(-0.61%)
Dec 26, 2014 23.22 23.22 22.97 23.00 49,806 -0.15(-0.65%)
Dec 24, 2014 23.32 23.15 23.15 23.15 23,400 -0.78(-3.26%)
Dec 23, 2014 22.93 23.93 22.92 23.93 26,692 +1.02(+4.45%)
Dec 22, 2014 23.16 23.23 22.88 22.91 36,797 -0.20(-0.87%)
Dec 19, 2014 22.98 23.29 22.98 23.11 30,289 +0.14(+0.61%)
Dec 18, 2014 22.45 23.18 22.45 22.97 37,633 +0.62(+2.77%)
Dec 17, 2014 22.04 22.42 22.04 22.35 46,526 +0.25(+1.13%)
Dec 16, 2014 22.06 22.39 22.04 22.10 66,011 -0.15(-0.67%)
Dec 15, 2014 22.47 22.68 22.19 22.25 51,627 -0.22(-0.97%)
Dec 12, 2014 22.75 22.75 22.40 22.47 58,546 -0.33(-1.45%)
Dec 11, 2014 22.98 23.01 22.79 22.80 16,698 -0.16(-0.71%)
Dec 10, 2014 23.29 23.29 22.95 22.96 13,563 -0.30(-1.29%)
Dec 09, 2014 22.90 23.33 22.90 23.26 17,081 +0.12(+0.53%)
Dec 08, 2014 23.70 23.70 23.04 23.14 69,881 -0.57(-2.42%)
Dec 05, 2014 23.79 23.79 23.66 23.71 15,516 -0.03(-0.13%)
Dec 04, 2014 23.77 23.83 23.73 23.74 29,834 -0.11(-0.46%)
Dec 03, 2014 23.72 23.87 23.64 23.85 18,678 +0.10(+0.44%)
Dec 02, 2014 23.66 23.86 23.66 23.75 6,424 +0.09(+0.36%)
Dec 01, 2014 24.15 24.15 23.60 23.66 43,156 -0.49(-2.03%)
Nov 28, 2014 24.25 24.25 24.10 24.15 20,768 -0.12(-0.49%)
Nov 26, 2014 24.20 24.27 24.27 24.27 17,400 +0.07(+0.29%)
Nov 25, 2014 24.17 24.24 24.11 24.20 58,500 +0.08(+0.33%)
Nov 24, 2014 24.12 24.19 24.07 24.12 69,567 +0.05(+0.21%)
Nov 21, 2014 24.48 24.48 24.05 24.07 160,432 -0.10(-0.41%)
Nov 20, 2014 23.98 24.25 23.98 24.17 11,678 +0.04(+0.17%)
Nov 19, 2014 24.20 24.20 24.10 24.13 9,140 -0.04(-0.17%)
Nov 18, 2014 24.15 24.21 24.15 24.17 4,833 +0.06(+0.25%)
Nov 17, 2014 24.01 24.19 24.01 24.11 11,067 -0.03(-0.10%)
Nov 14, 2014 24.10 24.26 24.10 24.14 13,267 -0.04(-0.15%)
Nov 13, 2014 24.33 24.33 24.17 24.17 6,026 -0.04(-0.16%)
Nov 12, 2014 24.21 24.36 24.20 24.21 32,174 -0.05(-0.21%)
Nov 11, 2014 24.21 24.33 24.20 24.26 14,809 +0.00(+0.00%)
Nov 10, 2014 24.17 24.35 24.17 24.26 17,915 -0.02(-0.08%)
Nov 07, 2014 24.24 24.31 24.24 24.28 5,873 +0.27(+1.12%)
Nov 06, 2014 23.99 24.05 23.88 24.01 9,423 +0.06(+0.25%)
Nov 05, 2014 23.92 23.95 23.83 23.95 4,506 +0.14(+0.59%)
Nov 04, 2014 24.08 24.21 23.70 23.81 29,913 -0.14(-0.58%)
Nov 03, 2014 24.10 24.30 23.95 23.95 19,066 -0.12(-0.50%)
Oct 31, 2014 23.75 24.10 23.75 24.07 16,061 +0.31(+1.30%)
Oct 30, 2014 23.81 23.83 23.76 23.76 18,787 -0.04(-0.17%)
Oct 29, 2014 23.63 23.75 23.63 23.80 26,381 +0.08(+0.34%)
Oct 28, 2014 23.80 23.80 23.66 23.72 45,567 +0.06(+0.25%)
Oct 27, 2014 23.62 23.63 23.63 23.66 27,930 +0.03(+0.13%)
Oct 24, 2014 23.63 23.68 23.56 23.63 35,651 +0.10(+0.42%)
Oct 23, 2014 23.72 23.86 23.53 23.53 60,019 -0.09(-0.38%)
Oct 22, 2014 23.74 23.84 23.60 23.62 17,167 -0.07(-0.29%)
Oct 21, 2014 23.66 23.76 23.55 23.69 54,425 +0.21(+0.89%)
Oct 20, 2014 23.34 23.58 23.32 23.48 64,863 +0.12(+0.51%)
Oct 17, 2014 23.33 23.56 23.29 23.36 24,603 +0.30(+1.30%)
Oct 16, 2014 22.29 23.18 22.29 23.06 68,736 +0.55(+2.44%)
Oct 15, 2014 22.70 22.70 21.93 22.51 67,428 -0.29(-1.29%)
Oct 14, 2014 22.98 23.00 22.70 22.80 197,179 -0.06(-0.25%)
Oct 13, 2014 23.18 23.18 22.82 22.86 22,285 -0.26(-1.12%)
Oct 10, 2014 23.41 23.61 23.12 23.12 11,687 -0.38(-1.61%)
Oct 09, 2014 23.60 23.70 23.48 23.50 21,045 -0.18(-0.76%)
Oct 08, 2014 23.85 23.85 23.03 23.68 23,528 -0.52(-2.15%)
Oct 07, 2014 24.22 24.31 24.16 24.20 14,647 -0.13(-0.53%)
Oct 06, 2014 24.47 24.49 24.27 24.33 14,938 -0.03(-0.12%)
Oct 03, 2014 24.49 24.49 24.28 24.36 21,757 +0.05(+0.21%)
Oct 02, 2014 24.28 24.32 24.02 24.31 24,408 -0.00(-0.01%)
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.