Historical Prices

Date Open High Low Close Volume Change (%)
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 24.02 24.09 23.88 23.90 1,676,154 -0.04(-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 +0.20(+0.82%)
Dec 19, 2014 23.27 23.93 23.27 23.66 6,361,134 +0.37(+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 22.48 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 23.52 23.52 23.14 23.22 3,698,256 +0.20(+0.87%)
Dec 10, 2014 23.18 23.23 22.93 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 23.66 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 +0.70(+3.14%)
Dec 02, 2014 22.15 22.43 22.09 22.43 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 22.18 22.57 22.17 22.52 3,440,630 +0.18(+0.83%)
Nov 19, 2014 22.18 22.38 22.05 22.34 2,732,366 +0.16(+0.74%)
Nov 18, 2014 22.11 22.45 22.11 22.18 2,651,954 -0.02(-0.11%)
Nov 17, 2014 22.34 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 22.16 2,687,938 -0.16(-0.72%)
Nov 12, 2014 22.11 22.41 22.07 22.32 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 22.27 4,887,432 -0.19(-0.85%)
Nov 06, 2014 22.30 22.52 22.23 22.45 3,443,770 +0.23(+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 21.93 22.11 2,275,614 +0.11(+0.48%)
Nov 03, 2014 22.00 22.10 21.91 22.00 2,203,632 -0.02(-0.07%)
Oct 31, 2014 22.05 22.07 21.83 22.02 3,204,370 +0.41(+1.92%)
Oct 30, 2014 21.43 21.67 21.34 21.61 1,984,224 +0.10(+0.47%)
Oct 29, 2014 21.68 21.68 21.31 21.50 2,481,804 -0.20(-0.91%)
Oct 28, 2014 21.36 21.70 21.21 21.70 3,019,232 +0.43(+2.03%)
Oct 27, 2014 21.23 21.30 21.34 21.27 1,992,478 -0.07(-0.30%)
Oct 24, 2014 21.19 21.35 21.02 21.34 2,152,296 +0.23(+1.07%)
Oct 23, 2014 21.05 21.31 21.05 21.11 2,584,524 +0.36(+1.73%)
Oct 22, 2014 21.24 21.27 20.75 20.75 3,234,596 -0.55(-2.56%)
Oct 21, 2014 20.89 21.31 20.73 21.30 4,041,216 +0.60(+2.87%)
Oct 20, 2014 20.43 20.76 20.43 20.70 3,000,112 +0.15(+0.75%)
Oct 17, 2014 20.57 20.65 20.23 20.55 7,459,978 +0.16(+0.76%)
Oct 16, 2014 20.11 20.61 20.11 20.39 5,888,464 -0.10(-0.49%)
Oct 15, 2014 20.28 20.64 20.09 20.49 7,156,044 -0.06(-0.29%)
Oct 14, 2014 20.61 20.95 20.48 20.55 7,593,416 -0.07(-0.36%)
Oct 13, 2014 21.29 21.29 20.57 20.62 6,059,188 -0.64(-3.03%)
Oct 10, 2014 21.75 21.81 20.91 21.27 14,547,816 -1.08(-4.83%)
Oct 09, 2014 22.80 22.94 22.19 22.35 6,521,256 -0.56(-2.44%)
Oct 08, 2014 22.34 22.94 22.23 22.91 4,486,630 +0.50(+2.25%)
Oct 07, 2014 22.80 22.84 22.38 22.41 4,628,592 -0.58(-2.53%)
Oct 06, 2014 23.02 23.16 22.79 22.99 2,223,528 +0.11(+0.47%)
Oct 03, 2014 22.83 23.05 22.76 22.88 3,347,362 +0.14(+0.63%)
Oct 02, 2014 22.30 22.78 22.14 22.74 3,126,562 +0.48(+2.15%)
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.