Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 20.29 20.49 20.49 20.49 1,259,247 +0.13(+0.64%)
Dec 30, 2014 20.38 20.74 20.23 20.36 893,467 +0.10(+0.49%)
Dec 29, 2014 20.31 20.81 20.08 20.26 803,408 +0.04(+0.19%)
Dec 26, 2014 20.06 20.52 19.95 20.22 931,176 +0.23(+1.15%)
Dec 24, 2014 19.85 19.99 19.99 19.99 626,633 +0.12(+0.58%)
Dec 23, 2014 19.95 20.48 19.73 19.87 1,882,004 +0.14(+0.70%)
Dec 22, 2014 19.96 20.12 19.52 19.73 1,747,720 -0.25(-1.27%)
Dec 19, 2014 19.75 20.26 19.51 19.99 4,563,081 -0.11(-0.54%)
Dec 18, 2014 21.12 21.43 19.38 20.09 2,820,425 -0.60(-2.90%)
Dec 17, 2014 20.27 21.01 20.16 20.69 2,253,099 +0.68(+3.38%)
Dec 16, 2014 19.89 20.84 19.64 20.02 2,439,960 -0.07(-0.34%)
Dec 15, 2014 20.94 21.00 19.98 20.09 3,130,134 -0.95(-4.53%)
Dec 12, 2014 21.03 21.56 20.64 21.04 3,003,996 -0.17(-0.80%)
Dec 11, 2014 21.14 21.89 21.03 21.21 1,706,973 +0.17(+0.80%)
Dec 10, 2014 21.69 21.69 20.88 21.04 2,192,595 -0.55(-2.56%)
Dec 09, 2014 20.96 21.69 20.82 21.59 2,110,240 +0.52(+2.48%)
Dec 08, 2014 21.77 21.77 20.54 21.07 2,697,887 -0.72(-3.32%)
Dec 05, 2014 22.74 23.02 21.73 21.79 1,918,485 -0.90(-3.96%)
Dec 04, 2014 22.95 22.99 22.28 22.69 1,353,569 -0.22(-0.97%)
Dec 03, 2014 22.75 23.65 22.45 22.92 2,538,410 +0.36(+1.60%)
Dec 02, 2014 21.79 23.12 21.65 22.56 2,962,885 +0.72(+3.27%)
Dec 01, 2014 21.61 22.23 21.25 21.84 2,281,684 +0.11(+0.50%)
Nov 28, 2014 22.70 22.70 21.06 21.73 2,298,356 -1.05(-4.59%)
Nov 26, 2014 22.91 22.78 22.78 22.78 1,210,225 -0.14(-0.60%)
Nov 25, 2014 22.53 23.02 22.19 22.92 2,423,303 +0.75(+3.36%)
Nov 24, 2014 22.60 22.68 22.09 22.17 2,160,827 -0.43(-1.91%)
Nov 21, 2014 22.51 22.89 22.36 22.60 2,588,715 +0.43(+1.94%)
Nov 20, 2014 22.07 22.84 21.86 22.17 2,361,494 +0.12(+0.56%)
Nov 19, 2014 21.23 22.16 21.03 22.05 2,891,579 +0.78(+3.65%)
Nov 18, 2014 21.26 21.59 21.01 21.27 1,520,123 +0.09(+0.44%)
Nov 17, 2014 20.69 21.23 20.66 21.18 2,024,883 +0.35(+1.66%)
Nov 14, 2014 20.34 20.96 20.17 20.83 2,607,046 +0.45(+2.23%)
Nov 13, 2014 20.76 20.91 20.21 20.38 2,298,923 -0.51(-2.43%)
Nov 12, 2014 20.39 21.03 20.06 20.89 3,429,375 +0.37(+1.80%)
Nov 11, 2014 20.03 20.62 19.67 20.52 2,605,623 +0.61(+3.05%)
Nov 10, 2014 20.69 20.93 19.83 19.91 1,536,940 -0.48(-2.38%)
Nov 07, 2014 19.94 20.93 19.80 20.39 2,487,304 +0.59(+2.99%)
Nov 06, 2014 19.62 20.19 19.47 19.80 2,274,606 +0.18(+0.90%)
Nov 05, 2014 20.33 20.33 19.22 19.63 2,583,832 -0.50(-2.49%)
Nov 04, 2014 20.07 20.36 19.83 20.13 2,508,468 +0.11(+0.53%)
Nov 03, 2014 19.99 20.57 19.75 20.02 3,237,294 +0.21(+1.04%)
Oct 31, 2014 19.22 19.86 18.64 19.82 2,831,195 +0.81(+4.24%)
Oct 30, 2014 19.88 19.90 18.68 19.01 4,204,716 +0.44(+2.37%)
Oct 29, 2014 19.06 19.22 18.32 18.57 1,592,876 -0.31(-1.65%)
Oct 28, 2014 18.19 18.91 18.03 18.88 1,376,103 +0.59(+3.24%)
Oct 27, 2014 18.18 18.36 18.36 18.29 1,415,921 -0.08(-0.41%)
Oct 24, 2014 18.31 18.40 17.76 18.36 1,656,351 +0.08(+0.46%)
Oct 23, 2014 17.88 18.33 17.71 18.28 2,176,929 +0.71(+4.07%)
Oct 22, 2014 18.58 18.77 17.50 17.57 3,007,691 -0.93(-5.05%)
Oct 21, 2014 17.92 18.54 17.82 18.50 2,115,150 +0.76(+4.28%)
Oct 20, 2014 17.44 17.76 17.25 17.74 1,924,603 +0.26(+1.48%)
Oct 17, 2014 17.57 17.87 17.11 17.48 2,705,375 +0.25(+1.46%)
Oct 16, 2014 16.59 17.82 16.49 17.23 3,535,633 +0.42(+2.49%)
Oct 15, 2014 16.69 17.10 15.98 16.81 3,899,416 -0.01(-0.05%)
Oct 14, 2014 17.18 17.33 16.29 16.82 3,871,026 -0.33(-1.91%)
Oct 13, 2014 17.20 18.03 17.11 17.15 3,781,369 -0.62(-3.47%)
Oct 10, 2014 17.92 18.72 17.39 17.76 3,111,699 -0.12(-0.68%)
Oct 09, 2014 18.40 18.58 17.72 17.89 3,220,612 -0.72(-3.88%)
Oct 08, 2014 18.17 18.62 17.82 18.61 2,432,446 +0.47(+2.60%)
Oct 07, 2014 18.14 18.80 17.95 18.14 3,261,694 +0.10(+0.55%)
Oct 06, 2014 17.99 18.22 17.82 18.04 1,739,743 +0.03(+0.17%)
Oct 03, 2014 18.37 18.45 17.94 18.01 3,291,354 -0.36(-1.95%)
Oct 02, 2014 18.11 18.53 17.66 18.36 4,035,337 +0.18(+1.00%)
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.