Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 21.27 21.71 21.27 21.41 606,563 -0.01(-0.04%)
Jan 29, 2015 21.71 22.27 21.12 21.42 430,828 -0.33(-1.51%)
Jan 28, 2015 22.21 22.52 21.62 21.74 960,405 -0.30(-1.37%)
Jan 27, 2015 22.42 22.51 21.56 22.05 715,222 -0.11(-0.50%)
Jan 26, 2015 21.71 22.39 21.48 22.16 756,645 +0.26(+1.17%)
Jan 23, 2015 21.45 22.31 21.09 21.90 757,289 +0.45(+2.11%)
Jan 22, 2015 21.13 21.48 20.92 21.45 777,004 +0.32(+1.50%)
Jan 21, 2015 21.10 21.34 20.73 21.13 569,646 +0.08(+0.39%)
Jan 20, 2015 20.75 21.11 20.47 21.05 425,110 +0.29(+1.40%)
Jan 16, 2015 20.89 21.35 20.74 20.76 513,495 +0.14(+0.68%)
Jan 15, 2015 20.21 20.75 20.15 20.62 344,080 +0.50(+2.48%)
Jan 14, 2015 19.98 20.49 19.21 20.12 377,213 -0.12(-0.59%)
Jan 13, 2015 20.47 20.63 19.89 20.24 341,337 -0.15(-0.71%)
Jan 12, 2015 20.72 21.11 19.54 20.39 445,921 -0.42(-2.01%)
Jan 09, 2015 20.82 21.39 20.31 20.80 436,332 +0.10(+0.47%)
Jan 08, 2015 20.78 21.34 20.28 20.71 406,559 +0.20(+0.98%)
Jan 07, 2015 20.61 21.42 20.11 20.51 324,885 -0.10(-0.48%)
Jan 06, 2015 20.75 20.96 19.64 20.60 563,498 +0.00(+0.00%)
Jan 05, 2015 21.01 21.20 20.45 20.60 388,072 -0.38(-1.79%)
Jan 02, 2015 21.24 21.38 20.79 20.98 438,773 -0.27(-1.27%)
Dec 31, 2014 21.27 21.25 21.25 21.25 460,956 +0.01(+0.04%)
Dec 30, 2014 20.73 21.51 20.47 21.24 445,125 +0.29(+1.41%)
Dec 29, 2014 20.29 21.28 20.29 20.95 441,305 +0.52(+2.55%)
Dec 26, 2014 20.25 20.50 20.08 20.42 240,299 +0.26(+1.27%)
Dec 24, 2014 20.00 20.17 20.17 20.17 94,393 +0.12(+0.60%)
Dec 23, 2014 19.85 20.56 19.73 20.05 231,091 +0.36(+1.84%)
Dec 22, 2014 19.59 19.92 19.50 19.69 227,334 +0.02(+0.09%)
Dec 19, 2014 19.10 19.72 19.10 19.67 759,610 +0.46(+2.40%)
Dec 18, 2014 19.79 19.89 18.84 19.21 274,646 +0.21(+1.12%)
Dec 17, 2014 18.51 19.33 18.51 18.99 509,640 +0.24(+1.30%)
Dec 16, 2014 18.64 19.21 18.44 18.75 436,957 -0.08(-0.41%)
Dec 15, 2014 19.54 19.54 18.44 18.83 491,405 -0.58(-3.01%)
Dec 12, 2014 19.24 19.50 18.96 19.41 280,141 -0.01(-0.07%)
Dec 11, 2014 18.47 19.46 18.47 19.43 490,529 +0.75(+4.02%)
Dec 10, 2014 19.02 19.08 18.50 18.67 385,573 -0.55(-2.84%)
Dec 09, 2014 19.23 19.38 19.15 19.22 647,440 -0.25(-1.29%)
Dec 08, 2014 19.94 20.07 19.13 19.47 566,037 -0.66(-3.29%)
Dec 05, 2014 19.71 20.21 19.64 20.13 516,505 +0.29(+1.46%)
Dec 04, 2014 19.67 20.22 19.64 19.84 445,361 +0.03(+0.15%)
Dec 03, 2014 19.41 20.03 19.34 19.81 489,539 +0.58(+3.04%)
Dec 02, 2014 18.59 19.24 18.40 19.23 383,877 +0.44(+2.36%)
Dec 01, 2014 19.85 19.85 18.62 18.79 773,156 -1.26(-6.30%)
Nov 28, 2014 19.92 20.07 19.32 20.05 305,997 +0.04(+0.21%)
Nov 26, 2014 19.66 20.01 20.01 20.01 456,272 +0.41(+2.11%)
Nov 25, 2014 19.57 19.87 19.44 19.59 274,735 +0.03(+0.17%)
Nov 24, 2014 19.71 19.96 19.51 19.56 195,974 -0.17(-0.84%)
Nov 21, 2014 19.80 19.80 19.44 19.72 1,345,995 -0.00(-0.02%)
Nov 20, 2014 19.41 20.33 19.41 19.73 3,441,773 +0.29(+1.49%)
Nov 19, 2014 19.56 19.70 19.41 19.44 399,310 -0.18(-0.91%)
Nov 18, 2014 19.51 19.74 19.49 19.62 509,736 +0.11(+0.57%)
Nov 17, 2014 19.37 19.64 19.13 19.51 218,994 +0.01(+0.04%)
Nov 14, 2014 18.79 19.64 18.76 19.50 639,848 +0.08(+0.42%)
Nov 13, 2014 19.43 19.75 19.02 19.42 822,603 +0.09(+0.46%)
Nov 12, 2014 19.21 19.74 19.07 19.33 519,805 +0.09(+0.49%)
Nov 11, 2014 19.33 19.67 19.01 19.23 436,362 -0.19(-0.99%)
Nov 10, 2014 19.45 19.54 19.02 19.43 504,009 -0.05(-0.24%)
Nov 07, 2014 18.84 19.75 18.67 19.47 736,268 +0.52(+2.73%)
Nov 06, 2014 19.05 19.44 18.89 18.96 338,180 -0.26(-1.33%)
Nov 05, 2014 19.14 19.25 18.60 19.21 638,719 +0.01(+0.07%)
Nov 04, 2014 18.88 19.57 18.79 19.20 907,355 -0.19(-0.97%)
Nov 03, 2014 19.75 19.75 19.21 19.39 452,786 -0.28(-1.43%)
Oct 31, 2014 19.51 19.85 19.51 19.67 554,138 +0.12(+0.61%)
Oct 30, 2014 19.70 19.75 19.51 19.55 647,222 -0.18(-0.89%)
Oct 29, 2014 19.75 19.83 19.60 19.72 1,028,317 -0.08(-0.39%)
Oct 28, 2014 19.64 19.80 19.51 19.80 789,360 +0.08(+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.