Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 20.60 21.02 20.60 20.73 626,269 -0.01(-0.04%)
Jan 29, 2015 21.03 21.57 20.45 20.74 444,825 -0.32(-1.51%)
Jan 28, 2015 21.51 21.81 20.94 21.06 991,608 -0.29(-1.37%)
Jan 27, 2015 21.72 21.80 20.88 21.35 738,459 -0.11(-0.50%)
Jan 26, 2015 21.03 21.69 20.80 21.46 781,228 +0.25(+1.17%)
Jan 23, 2015 20.77 21.61 20.42 21.21 781,893 +0.44(+2.11%)
Jan 22, 2015 20.47 20.80 20.26 20.77 802,248 +0.31(+1.49%)
Jan 21, 2015 20.44 20.67 20.08 20.47 588,153 +0.08(+0.38%)
Jan 20, 2015 20.10 20.45 19.82 20.39 438,922 +0.28(+1.40%)
Jan 16, 2015 20.24 20.68 20.08 20.11 530,178 +0.14(+0.68%)
Jan 15, 2015 19.57 20.10 19.52 19.97 355,258 +0.48(+2.48%)
Jan 14, 2015 19.36 19.84 18.61 19.49 389,469 -0.12(-0.59%)
Jan 13, 2015 19.82 19.98 19.26 19.60 352,427 -0.14(-0.71%)
Jan 12, 2015 20.07 20.44 18.93 19.74 460,409 -0.41(-2.01%)
Jan 09, 2015 20.16 20.71 19.67 20.15 450,508 +0.10(+0.47%)
Jan 08, 2015 20.13 20.67 19.64 20.05 419,768 +0.19(+0.98%)
Jan 07, 2015 19.96 20.74 19.48 19.86 335,440 -0.10(-0.48%)
Jan 06, 2015 20.10 20.31 19.03 19.96 581,805 +0.00(+0.00%)
Jan 05, 2015 20.35 20.53 19.81 19.96 400,680 -0.36(-1.79%)
Jan 02, 2015 20.57 20.70 20.14 20.32 453,028 -0.26(-1.27%)
Dec 31, 2014 20.60 20.58 20.58 20.58 475,932 +0.01(+0.04%)
Dec 30, 2014 20.08 20.84 19.82 20.57 459,586 +0.29(+1.41%)
Dec 29, 2014 19.65 20.61 19.65 20.29 455,642 +0.50(+2.55%)
Dec 26, 2014 19.62 19.86 19.45 19.78 248,106 +0.25(+1.27%)
Dec 24, 2014 19.37 19.53 19.53 19.53 97,459 +0.12(+0.60%)
Dec 23, 2014 19.23 19.91 19.11 19.42 238,599 +0.35(+1.84%)
Dec 22, 2014 18.98 19.29 18.88 19.07 234,720 +0.02(+0.09%)
Dec 19, 2014 18.50 19.10 18.50 19.05 784,289 +0.45(+2.40%)
Dec 18, 2014 19.17 19.27 18.24 18.60 283,569 +0.21(+1.12%)
Dec 17, 2014 17.93 18.72 17.93 18.40 526,198 +0.24(+1.30%)
Dec 16, 2014 18.05 18.61 17.86 18.16 451,154 -0.07(-0.41%)
Dec 15, 2014 18.92 18.93 17.86 18.24 507,371 -0.57(-3.01%)
Dec 12, 2014 18.64 18.88 18.37 18.80 289,242 -0.01(-0.07%)
Dec 11, 2014 17.89 18.84 17.89 18.81 506,466 +0.73(+4.02%)
Dec 10, 2014 18.42 18.48 17.92 18.09 398,100 -0.53(-2.84%)
Dec 09, 2014 18.63 18.77 18.55 18.62 668,474 -0.24(-1.29%)
Dec 08, 2014 19.31 19.43 18.52 18.86 584,427 -0.64(-3.29%)
Dec 05, 2014 19.09 19.58 19.03 19.50 533,286 +0.28(+1.46%)
Dec 04, 2014 19.05 19.59 19.02 19.22 459,831 +0.03(+0.15%)
Dec 03, 2014 18.80 19.40 18.73 19.19 505,443 +0.57(+3.04%)
Dec 02, 2014 18.01 18.64 17.82 18.62 396,349 +0.43(+2.36%)
Dec 01, 2014 19.23 19.23 18.03 18.19 798,275 -1.22(-6.30%)
Nov 28, 2014 19.29 19.43 18.71 19.42 315,938 +0.04(+0.21%)
Nov 26, 2014 19.05 19.38 19.38 19.38 471,095 +0.40(+2.11%)
Nov 25, 2014 18.95 19.25 18.83 18.98 283,661 +0.03(+0.17%)
Nov 24, 2014 19.09 19.33 18.90 18.94 202,341 -0.16(-0.84%)
Nov 21, 2014 19.18 19.18 18.83 19.10 1,389,725 -0.00(-0.02%)
Nov 20, 2014 18.80 19.69 18.80 19.11 3,553,593 +0.28(+1.49%)
Nov 19, 2014 18.94 19.08 18.80 18.83 412,283 -0.17(-0.91%)
Nov 18, 2014 18.89 19.12 18.88 19.00 526,297 +0.11(+0.57%)
Nov 17, 2014 18.76 19.03 18.53 18.89 226,109 +0.01(+0.04%)
Nov 14, 2014 18.20 19.02 18.17 18.88 660,636 +0.08(+0.42%)
Nov 13, 2014 18.81 19.12 18.42 18.81 849,329 +0.09(+0.46%)
Nov 12, 2014 18.61 19.12 18.47 18.72 536,693 +0.09(+0.49%)
Nov 11, 2014 18.72 19.05 18.41 18.63 450,539 -0.19(-0.99%)
Nov 10, 2014 18.84 18.93 18.42 18.81 520,384 -0.05(-0.24%)
Nov 07, 2014 18.24 19.12 18.09 18.86 760,188 +0.50(+2.73%)
Nov 06, 2014 18.45 18.83 18.29 18.36 349,167 -0.25(-1.33%)
Nov 05, 2014 18.54 18.65 18.02 18.61 659,471 +0.01(+0.07%)
Nov 04, 2014 18.29 18.95 18.19 18.60 936,834 -0.18(-0.97%)
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.