Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 20.81 20.57 20.57 20.57 39,472,572 -0.30(-1.44%)
Dec 30, 2014 20.88 20.95 20.84 20.88 20,191,996 -0.02(-0.09%)
Dec 29, 2014 20.87 20.99 20.84 20.89 20,745,878 -0.04(-0.18%)
Dec 26, 2014 20.86 20.97 20.81 20.93 18,753,006 +0.13(+0.62%)
Dec 24, 2014 20.84 20.80 20.80 20.80 14,418,744 -0.04(-0.21%)
Dec 23, 2014 20.87 20.92 20.77 20.84 31,669,954 +0.11(+0.53%)
Dec 22, 2014 20.62 20.81 20.56 20.73 37,032,508 +0.19(+0.92%)
Dec 19, 2014 20.51 20.68 20.43 20.54 65,626,732 +0.02(+0.09%)
Dec 18, 2014 20.23 20.53 20.12 20.53 61,361,180 +0.51(+2.57%)
Dec 17, 2014 19.74 20.09 19.70 20.01 47,240,464 +0.32(+1.65%)
Dec 16, 2014 19.75 20.10 19.67 19.69 47,259,312 -0.07(-0.34%)
Dec 15, 2014 19.80 19.87 19.64 19.75 48,955,416 +0.06(+0.28%)
Dec 12, 2014 19.92 19.96 19.70 19.70 49,092,256 -0.34(-1.68%)
Dec 11, 2014 19.98 20.24 19.95 20.04 45,703,572 +0.13(+0.68%)
Dec 10, 2014 20.15 20.15 19.85 19.90 56,749,264 -0.25(-1.22%)
Dec 09, 2014 20.40 20.42 19.85 20.15 96,707,600 -0.61(-2.92%)
Dec 08, 2014 20.81 20.88 20.73 20.75 27,876,612 -0.04(-0.18%)
Dec 05, 2014 20.75 20.77 20.68 20.79 30,844,886 +0.02(+0.09%)
Dec 04, 2014 20.88 20.89 20.67 20.77 37,596,752 -0.06(-0.26%)
Dec 03, 2014 20.98 20.98 20.78 20.83 50,184,132 -0.18(-0.85%)
Dec 02, 2014 21.37 21.44 20.93 21.00 60,203,300 -0.47(-2.20%)
Dec 01, 2014 21.61 21.67 21.38 21.48 32,533,706 -0.20(-0.90%)
Nov 28, 2014 21.61 21.79 21.58 21.67 20,652,826 +0.15(+0.71%)
Nov 26, 2014 21.37 21.52 21.52 21.52 23,089,352 +0.19(+0.89%)
Nov 25, 2014 21.22 21.35 21.01 21.33 47,903,156 +0.07(+0.35%)
Nov 24, 2014 21.43 21.50 20.96 21.25 59,881,616 -0.36(-1.64%)
Nov 21, 2014 21.73 21.74 21.43 21.61 46,140,764 +0.00(+0.00%)
Nov 20, 2014 21.65 21.71 21.55 21.61 20,006,170 -0.06(-0.25%)
Nov 19, 2014 21.82 21.84 21.55 21.67 31,578,496 -0.21(-0.98%)
Nov 18, 2014 21.91 21.97 21.82 21.88 27,953,800 -0.08(-0.36%)
Nov 17, 2014 21.97 21.99 21.82 21.96 21,154,498 -0.03(-0.14%)
Nov 14, 2014 21.83 22.14 21.81 21.99 33,556,512 +0.18(+0.81%)
Nov 13, 2014 21.67 21.99 21.62 21.81 34,121,252 +0.13(+0.59%)
Nov 12, 2014 21.47 21.71 21.41 21.68 30,609,092 +0.18(+0.85%)
Nov 11, 2014 21.53 21.53 21.32 21.50 20,070,582 -0.01(-0.06%)
Nov 10, 2014 21.48 21.52 21.23 21.51 29,234,108 +0.13(+0.60%)
Nov 07, 2014 21.26 21.42 21.15 21.38 29,359,810 +0.12(+0.55%)
Nov 06, 2014 21.38 21.41 21.14 21.27 28,474,768 -0.12(-0.57%)
Nov 05, 2014 21.40 21.41 21.26 21.39 25,447,292 +0.08(+0.37%)
Nov 04, 2014 21.42 21.49 21.22 21.31 29,120,752 -0.03(-0.14%)
Nov 03, 2014 21.42 21.46 21.20 21.34 36,244,204 +0.00(+0.00%)
Oct 31, 2014 21.29 21.35 21.18 21.34 39,231,356 +0.20(+0.96%)
Oct 30, 2014 20.99 21.15 20.90 21.14 30,172,888 +0.07(+0.32%)
Oct 29, 2014 21.07 21.22 20.93 21.07 36,945,228 +0.04(+0.20%)
Oct 28, 2014 21.02 21.08 20.87 21.03 42,513,964 +0.13(+0.64%)
Oct 27, 2014 20.75 20.97 20.75 20.89 41,400,188 +0.15(+0.71%)
Oct 24, 2014 20.59 20.79 20.41 20.75 48,711,032 +0.13(+0.62%)
Oct 23, 2014 20.85 20.89 20.49 20.62 91,221,688 -0.51(-2.44%)
Oct 22, 2014 21.30 21.31 21.06 21.13 40,743,496 -0.07(-0.35%)
Oct 21, 2014 20.99 21.23 20.88 21.21 35,542,292 +0.21(+0.99%)
Oct 20, 2014 20.88 21.00 20.80 21.00 24,910,500 +0.12(+0.59%)
Oct 17, 2014 20.68 20.95 20.62 20.88 39,950,120 +0.27(+1.31%)
Oct 16, 2014 20.60 20.72 20.37 20.61 47,704,180 -0.14(-0.68%)
Oct 15, 2014 20.63 20.81 20.27 20.75 79,279,688 +0.02(+0.09%)
Oct 14, 2014 20.75 20.84 20.65 20.73 36,956,788 +0.01(+0.06%)
Oct 13, 2014 20.93 21.03 20.72 20.72 38,577,532 -0.26(-1.26%)
Oct 10, 2014 21.29 21.32 20.97 20.98 47,261,972 -0.25(-1.18%)
Oct 09, 2014 21.50 21.57 21.19 21.23 35,283,340 -0.30(-1.39%)
Oct 08, 2014 21.39 21.54 21.21 21.53 41,063,164 +0.17(+0.80%)
Oct 07, 2014 21.48 21.53 21.35 21.36 35,382,996 -0.10(-0.45%)
Oct 06, 2014 21.50 21.60 21.38 21.46 36,599,148 +0.08(+0.37%)
Oct 03, 2014 21.32 21.86 21.21 21.38 34,370,888 +0.24(+1.11%)
Oct 02, 2014 21.18 21.23 21.05 21.14 41,072,304 +0.01(+0.03%)
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.