Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 22.32 22.48 22.14 22.20 5,082,660 -0.29(-1.31%)
Jan 29, 2015 22.27 22.57 22.11 22.50 4,510,544 +0.13(+0.58%)
Jan 28, 2015 22.64 22.75 22.33 22.36 3,602,272 -0.34(-1.48%)
Jan 27, 2015 22.74 22.74 22.47 22.70 3,359,206 -0.35(-1.52%)
Jan 26, 2015 23.12 23.27 23.00 23.05 2,558,110 -0.10(-0.41%)
Jan 23, 2015 23.25 23.39 23.11 23.14 2,910,328 -0.08(-0.34%)
Jan 22, 2015 23.08 23.33 22.80 23.23 3,166,224 +0.29(+1.26%)
Jan 21, 2015 22.60 23.02 22.51 22.93 3,231,604 +0.23(+1.04%)
Jan 20, 2015 22.66 22.84 22.47 22.70 4,336,658 +0.08(+0.33%)
Jan 16, 2015 21.97 22.65 21.86 22.62 6,536,290 +0.63(+2.86%)
Jan 15, 2015 22.54 23.03 21.92 22.00 9,897,020 -0.47(-2.09%)
Jan 14, 2015 22.77 22.88 22.19 22.46 8,673,142 -0.48(-2.07%)
Jan 13, 2015 23.00 23.51 22.66 22.94 5,819,724 +0.11(+0.48%)
Jan 12, 2015 22.95 23.12 22.67 22.83 2,846,940 -0.17(-0.72%)
Jan 09, 2015 23.24 23.29 22.98 23.00 4,170,334 -0.26(-1.14%)
Jan 08, 2015 22.98 23.27 22.91 23.26 3,183,980 +0.51(+2.26%)
Jan 07, 2015 22.87 23.00 22.57 22.75 4,293,846 -0.15(-0.66%)
Jan 06, 2015 23.34 23.35 22.60 22.89 3,578,996 -0.40(-1.71%)
Jan 05, 2015 23.58 23.63 23.20 23.29 3,827,680 -0.41(-1.72%)
Jan 02, 2015 23.92 24.17 23.54 23.70 2,690,970 -0.08(-0.34%)
Dec 31, 2014 24.18 23.78 23.78 23.78 1,595,400 -0.28(-1.16%)
Dec 30, 2014 24.05 24.21 23.95 24.06 1,980,092 -0.05(-0.19%)
Dec 29, 2014 23.90 24.12 23.89 24.11 2,507,446 +0.21(+0.86%)
Dec 26, 2014 24.01 24.08 23.88 23.90 1,676,154 -0.03(-0.15%)
Dec 24, 2014 23.93 23.93 23.93 23.93 1,633,400 +0.07(+0.31%)
Dec 23, 2014 24.00 24.13 23.86 23.86 2,165,634 +0.01(+0.04%)
Dec 22, 2014 23.64 23.86 23.56 23.85 2,435,324 +0.19(+0.82%)
Dec 19, 2014 23.27 23.93 23.27 23.66 6,361,134 +0.36(+1.57%)
Dec 18, 2014 23.05 23.29 22.67 23.29 3,353,384 +0.60(+2.64%)
Dec 17, 2014 22.54 22.76 22.23 22.69 3,097,546 +0.19(+0.82%)
Dec 16, 2014 22.58 23.01 22.49 22.50 2,525,616 -0.12(-0.53%)
Dec 15, 2014 22.82 22.96 22.55 22.62 2,994,630 -0.16(-0.68%)
Dec 12, 2014 23.01 23.52 22.75 22.78 4,714,624 -0.44(-1.89%)
Dec 11, 2014 23.51 23.51 23.14 23.22 3,698,256 +0.20(+0.87%)
Dec 10, 2014 23.17 23.24 22.92 23.02 4,241,820 -0.26(-1.13%)
Dec 09, 2014 23.05 23.30 22.91 23.28 2,759,380 -0.03(-0.12%)
Dec 08, 2014 23.13 23.73 23.00 23.31 2,751,596 -0.32(-1.34%)
Dec 05, 2014 23.41 23.67 23.31 23.63 3,327,162 +0.31(+1.32%)
Dec 04, 2014 23.11 23.36 23.00 23.32 3,807,338 +0.19(+0.82%)
Dec 03, 2014 22.50 23.14 22.50 23.13 4,592,460 +0.71(+3.14%)
Dec 02, 2014 22.15 22.43 22.08 22.42 2,991,910 +0.21(+0.97%)
Dec 01, 2014 22.52 22.59 22.20 22.21 3,791,656 -0.39(-1.73%)
Nov 28, 2014 22.59 22.70 22.44 22.60 2,029,940 -0.02(-0.09%)
Nov 26, 2014 22.64 22.62 22.62 22.62 2,357,000 -0.04(-0.19%)
Nov 25, 2014 22.40 22.77 22.40 22.66 3,202,494 +0.05(+0.21%)
Nov 24, 2014 22.64 22.75 22.54 22.61 3,239,018 +0.01(+0.06%)
Nov 21, 2014 22.71 22.80 22.50 22.60 5,280,512 +0.08(+0.34%)
Nov 20, 2014 22.17 22.58 22.17 22.52 3,440,630 +0.18(+0.83%)
Nov 19, 2014 22.17 22.38 22.05 22.34 2,732,366 +0.17(+0.74%)
Nov 18, 2014 22.11 22.45 22.11 22.17 2,651,954 -0.03(-0.11%)
Nov 17, 2014 22.33 22.38 22.14 22.20 3,568,436 -0.20(-0.89%)
Nov 14, 2014 22.21 22.45 21.96 22.40 2,504,906 +0.23(+1.06%)
Nov 13, 2014 22.36 22.39 21.98 22.17 2,687,938 -0.16(-0.72%)
Nov 12, 2014 22.11 22.41 22.07 22.33 3,190,444 +0.11(+0.50%)
Nov 11, 2014 22.21 22.30 22.00 22.21 2,501,772 -0.00(-0.01%)
Nov 10, 2014 22.30 22.30 22.12 22.22 4,099,864 -0.05(-0.21%)
Nov 07, 2014 22.37 22.40 21.93 22.26 4,887,432 -0.19(-0.85%)
Nov 06, 2014 22.30 22.51 22.23 22.45 3,443,770 +0.24(+1.06%)
Nov 05, 2014 22.50 22.60 22.11 22.22 5,188,796 +0.11(+0.50%)
Nov 04, 2014 21.96 22.19 21.92 22.11 2,275,614 +0.11(+0.48%)
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.