Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 20.65 21.07 20.62 20.75 89,310,256 -0.03(-0.12%)
Jan 29, 2015 20.59 20.86 20.42 20.77 49,297,388 +0.18(+0.86%)
Jan 28, 2015 21.09 21.20 20.57 20.59 72,743,664 -0.08(-0.40%)
Jan 27, 2015 20.85 20.87 20.68 20.68 48,841,840 -0.23(-1.11%)
Jan 26, 2015 21.00 21.01 20.83 20.91 45,267,204 -0.12(-0.57%)
Jan 23, 2015 21.30 21.30 21.01 21.03 40,385,772 -0.26(-1.24%)
Jan 22, 2015 21.32 21.38 20.98 21.29 55,149,620 -0.13(-0.62%)
Jan 21, 2015 21.31 21.57 21.21 21.43 55,297,272 +0.03(+0.15%)
Jan 20, 2015 21.34 21.40 21.14 21.39 32,074,920 +0.09(+0.44%)
Jan 16, 2015 20.88 21.34 20.88 21.30 59,550,168 +0.34(+1.62%)
Jan 15, 2015 21.00 21.22 20.91 20.96 40,940,488 -0.04(-0.21%)
Jan 14, 2015 20.97 21.08 20.82 21.00 34,949,480 -0.10(-0.48%)
Jan 13, 2015 21.25 21.38 20.97 21.10 38,497,424 +0.00(+0.00%)
Jan 12, 2015 21.17 21.27 21.10 21.10 31,963,414 +0.06(+0.27%)
Jan 09, 2015 21.19 21.23 21.04 21.05 34,105,716 -0.06(-0.30%)
Jan 08, 2015 20.95 21.16 20.89 21.11 36,161,540 +0.21(+1.00%)
Jan 07, 2015 21.16 21.17 20.63 20.90 50,232,580 +0.03(+0.12%)
Jan 06, 2015 20.98 21.01 20.72 20.88 47,517,700 +0.03(+0.15%)
Jan 05, 2015 21.05 21.08 20.83 20.85 48,967,332 -0.20(-0.94%)
Jan 02, 2015 20.87 21.11 20.93 21.05 33,095,328 +0.17(+0.83%)
Dec 31, 2014 21.11 20.87 20.87 20.87 38,911,712 -0.30(-1.44%)
Dec 30, 2014 21.18 21.25 21.14 21.18 19,905,090 -0.02(-0.09%)
Dec 29, 2014 21.17 21.29 21.14 21.19 20,451,102 -0.04(-0.18%)
Dec 26, 2014 21.16 21.27 21.11 21.23 18,486,546 +0.13(+0.62%)
Dec 24, 2014 21.14 21.10 21.10 21.10 14,213,869 -0.04(-0.21%)
Dec 23, 2014 21.17 21.23 21.07 21.14 31,219,958 +0.11(+0.53%)
Dec 22, 2014 20.91 21.11 20.86 21.03 36,506,316 +0.19(+0.92%)
Dec 19, 2014 20.80 20.98 20.72 20.84 64,694,248 +0.02(+0.09%)
Dec 18, 2014 20.52 20.82 20.41 20.82 60,489,304 +0.52(+2.57%)
Dec 17, 2014 20.02 20.38 19.98 20.30 46,569,228 +0.33(+1.65%)
Dec 16, 2014 20.03 20.39 19.96 19.97 46,587,808 -0.07(-0.34%)
Dec 15, 2014 20.08 20.16 19.93 20.04 48,259,812 +0.06(+0.28%)
Dec 12, 2014 20.21 20.24 19.98 19.98 48,394,708 -0.34(-1.68%)
Dec 11, 2014 20.27 20.54 20.23 20.32 45,054,176 +0.14(+0.68%)
Dec 10, 2014 20.44 20.44 20.14 20.19 55,942,920 -0.25(-1.22%)
Dec 09, 2014 20.70 20.71 20.13 20.44 95,333,488 -0.62(-2.92%)
Dec 08, 2014 21.11 21.18 21.03 21.05 27,480,516 -0.04(-0.18%)
Dec 05, 2014 21.05 21.07 20.98 21.09 30,406,614 +0.02(+0.09%)
Dec 04, 2014 21.18 21.19 20.97 21.07 37,062,544 -0.06(-0.27%)
Dec 03, 2014 21.28 21.28 21.08 21.13 49,471,068 -0.18(-0.85%)
Dec 02, 2014 21.68 21.75 21.23 21.31 59,347,876 -0.48(-2.20%)
Dec 01, 2014 21.92 21.98 21.69 21.78 32,071,438 -0.20(-0.90%)
Nov 28, 2014 21.92 22.10 21.89 21.98 20,359,372 +0.16(+0.71%)
Nov 26, 2014 21.68 21.83 21.83 21.83 22,761,278 +0.19(+0.89%)
Nov 25, 2014 21.53 21.65 21.31 21.64 47,222,504 +0.07(+0.35%)
Nov 24, 2014 21.74 21.81 21.26 21.56 59,030,764 -0.36(-1.64%)
Nov 21, 2014 22.05 22.06 21.74 21.92 45,485,152 +0.00(+0.00%)
Nov 20, 2014 21.96 22.02 21.87 21.92 19,721,904 -0.06(-0.25%)
Nov 19, 2014 22.14 22.16 21.86 21.98 31,129,800 -0.22(-0.98%)
Nov 18, 2014 22.23 22.29 22.13 22.19 27,556,608 -0.08(-0.36%)
Nov 17, 2014 22.28 22.31 22.14 22.28 20,853,914 -0.03(-0.14%)
Nov 14, 2014 22.15 22.46 22.12 22.31 33,079,710 +0.18(+0.81%)
Nov 13, 2014 21.98 22.31 21.93 22.13 33,636,428 +0.13(+0.59%)
Nov 12, 2014 21.78 22.02 21.72 22.00 30,174,170 +0.19(+0.85%)
Nov 11, 2014 21.84 21.84 21.62 21.81 19,785,400 -0.01(-0.06%)
Nov 10, 2014 21.78 21.83 21.54 21.82 28,818,724 +0.13(+0.60%)
Nov 07, 2014 21.57 21.73 21.46 21.69 28,942,640 +0.12(+0.55%)
Nov 06, 2014 21.69 21.72 21.45 21.57 28,070,172 -0.12(-0.57%)
Nov 05, 2014 21.71 21.72 21.57 21.70 25,085,714 +0.08(+0.37%)
Nov 04, 2014 21.73 21.80 21.52 21.62 28,706,978 -0.03(-0.14%)
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.