Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 23.21 23.53 22.89 23.26 12,704,122 +0.05(+0.21%)
Jan 29, 2015 23.19 23.27 22.89 23.21 11,677,870 -0.08(-0.33%)
Jan 28, 2015 23.83 23.84 23.27 23.29 14,136,695 -0.80(-3.31%)
Jan 27, 2015 23.86 24.22 23.81 24.09 18,308,572 +0.17(+0.73%)
Jan 26, 2015 23.38 24.09 23.24 23.91 15,677,534 +0.61(+2.62%)
Jan 23, 2015 23.06 23.50 23.01 23.30 14,019,814 -0.05(-0.21%)
Jan 22, 2015 23.37 23.45 23.07 23.35 13,630,258 +0.10(+0.41%)
Jan 21, 2015 22.66 23.37 22.60 23.25 17,513,040 +0.68(+3.00%)
Jan 20, 2015 22.77 22.78 22.39 22.58 13,682,997 -0.10(-0.45%)
Jan 16, 2015 22.10 22.73 22.06 22.68 25,666,686 +1.28(+5.96%)
Jan 15, 2015 21.37 21.68 21.32 21.40 14,864,296 +0.04(+0.17%)
Jan 14, 2015 21.06 21.43 20.92 21.37 19,412,316 -0.17(-0.81%)
Jan 13, 2015 21.68 21.77 21.41 21.54 16,947,458 -0.05(-0.25%)
Jan 12, 2015 21.68 21.74 21.37 21.59 12,635,444 -0.32(-1.45%)
Jan 09, 2015 22.02 22.06 21.65 21.91 12,715,216 -0.09(-0.41%)
Jan 08, 2015 21.82 22.12 21.71 22.00 17,994,472 +0.49(+2.25%)
Jan 07, 2015 21.56 21.77 21.36 21.52 15,344,697 +0.05(+0.25%)
Jan 06, 2015 21.57 21.86 21.36 21.46 19,321,092 -0.16(-0.75%)
Jan 05, 2015 21.92 21.96 21.34 21.62 26,884,840 -1.21(-5.30%)
Jan 02, 2015 22.89 22.98 22.60 22.83 10,500,727 +0.00(+0.00%)
Dec 31, 2014 22.94 22.83 22.83 22.83 11,446,689 -0.14(-0.63%)
Dec 30, 2014 23.20 23.23 22.92 22.98 11,826,508 -0.40(-1.72%)
Dec 29, 2014 23.33 23.45 23.23 23.38 12,617,857 +0.03(+0.13%)
Dec 26, 2014 23.40 23.45 23.23 23.35 10,005,615 +0.02(+0.08%)
Dec 24, 2014 23.49 23.33 23.33 23.33 5,816,830 -0.10(-0.43%)
Dec 23, 2014 23.22 23.53 23.13 23.43 13,072,350 +0.01(+0.05%)
Dec 22, 2014 23.49 23.52 23.12 23.42 16,992,884 -0.18(-0.76%)
Dec 19, 2014 23.24 23.61 23.06 23.60 18,083,564 +0.65(+2.82%)
Dec 18, 2014 22.84 22.97 22.56 22.95 26,031,952 +0.38(+1.67%)
Dec 17, 2014 21.52 22.61 21.49 22.58 24,069,398 +1.16(+5.40%)
Dec 16, 2014 21.06 21.89 20.91 21.42 29,336,144 +0.49(+2.35%)
Dec 15, 2014 21.61 21.77 20.89 20.93 26,884,638 -0.78(-3.59%)
Dec 12, 2014 22.15 22.23 21.71 21.71 20,333,850 -0.65(-2.92%)
Dec 11, 2014 22.58 22.75 22.34 22.36 16,253,892 -0.25(-1.09%)
Dec 10, 2014 22.90 22.92 22.46 22.61 17,660,494 -0.47(-2.03%)
Dec 09, 2014 23.08 23.44 22.81 23.07 20,296,802 -0.21(-0.90%)
Dec 08, 2014 23.69 23.71 23.22 23.28 17,755,724 -0.66(-2.78%)
Dec 05, 2014 24.05 24.10 23.85 23.95 11,529,743 -0.25(-1.02%)
Dec 04, 2014 24.19 24.33 23.98 24.19 13,769,183 -0.55(-2.23%)
Dec 03, 2014 24.52 24.91 24.41 24.75 12,534,647 +0.35(+1.45%)
Dec 02, 2014 23.94 24.68 23.84 24.39 21,673,310 +0.53(+2.23%)
Dec 01, 2014 23.73 23.90 23.28 23.86 23,508,140 +0.31(+1.30%)
Nov 28, 2014 23.86 23.92 23.48 23.55 23,289,260 -1.36(-5.46%)
Nov 26, 2014 24.93 24.91 24.91 24.91 5,745,881 +0.01(+0.05%)
Nov 25, 2014 25.15 25.19 24.87 24.90 10,444,622 -0.28(-1.12%)
Nov 24, 2014 25.40 25.44 25.10 25.18 9,137,671 -0.23(-0.90%)
Nov 21, 2014 25.33 25.46 25.22 25.41 9,880,898 +0.39(+1.56%)
Nov 20, 2014 24.85 25.09 24.84 25.02 6,450,600 +0.14(+0.55%)
Nov 19, 2014 24.83 24.99 24.66 24.88 7,579,757 +0.21(+0.85%)
Nov 18, 2014 24.72 24.80 24.54 24.67 7,095,760 +0.17(+0.71%)
Nov 17, 2014 24.38 24.58 24.27 24.50 7,640,879 -0.02(-0.10%)
Nov 14, 2014 24.20 24.58 24.19 24.52 9,226,805 +0.16(+0.66%)
Nov 13, 2014 24.42 24.48 24.24 24.36 14,310,437 -0.31(-1.24%)
Nov 12, 2014 24.69 24.90 24.63 24.67 10,186,916 -0.34(-1.37%)
Nov 11, 2014 24.82 25.11 24.75 25.01 9,050,996 -0.07(-0.26%)
Nov 10, 2014 25.20 25.31 25.02 25.07 8,464,113 -0.12(-0.48%)
Nov 07, 2014 25.15 25.36 25.12 25.19 9,519,060 +0.11(+0.45%)
Nov 06, 2014 25.17 25.22 24.88 25.08 7,551,376 +0.06(+0.24%)
Nov 05, 2014 24.85 25.11 24.71 25.02 8,874,052 +0.43(+1.75%)
Nov 04, 2014 24.78 24.81 24.44 24.59 13,599,309 -0.48(-1.91%)
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.