Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 17.01 17.17 15.11 15.25 4,579,852 -4.60(-23.17%)
Jan 29, 2015 19.79 19.98 19.54 19.85 556,700 +0.15(+0.76%)
Jan 28, 2015 19.94 19.99 19.66 19.70 527,753 -0.11(-0.56%)
Jan 27, 2015 19.70 19.91 19.60 19.81 310,728 -0.13(-0.65%)
Jan 26, 2015 19.96 20.03 19.68 19.94 464,920 -0.03(-0.15%)
Jan 23, 2015 20.05 20.16 19.84 19.97 248,751 -0.04(-0.20%)
Jan 22, 2015 19.98 20.16 19.73 20.01 428,773 +0.14(+0.70%)
Jan 21, 2015 20.15 20.48 19.75 19.87 417,967 -0.28(-1.39%)
Jan 20, 2015 19.63 20.31 19.38 20.15 1,131,264 +0.64(+3.28%)
Jan 16, 2015 18.90 19.53 18.90 19.51 258,881 +0.60(+3.17%)
Jan 15, 2015 19.34 19.66 18.88 18.91 639,105 -0.94(-4.74%)
Jan 14, 2015 19.74 19.98 19.66 19.85 353,869 -0.11(-0.55%)
Jan 13, 2015 20.07 20.20 19.65 19.96 561,148 -0.02(-0.10%)
Jan 12, 2015 19.93 20.16 19.86 19.98 269,381 +0.05(+0.25%)
Jan 09, 2015 20.31 20.33 19.89 19.93 170,336 -0.34(-1.68%)
Jan 08, 2015 20.08 20.39 20.01 20.27 454,925 +0.37(+1.86%)
Jan 07, 2015 20.03 20.13 19.85 19.90 292,088 -0.04(-0.20%)
Jan 06, 2015 20.09 20.30 19.74 19.94 417,787 -0.07(-0.35%)
Jan 05, 2015 20.25 20.34 19.91 20.01 280,353 -0.33(-1.62%)
Jan 02, 2015 20.70 20.79 20.17 20.34 327,790 -0.15(-0.73%)
Dec 31, 2014 20.56 20.49 20.49 20.49 500,600 +0.03(+0.15%)
Dec 30, 2014 20.60 20.90 20.40 20.46 349,758 -0.30(-1.45%)
Dec 29, 2014 20.85 21.19 20.70 20.76 338,480 -0.02(-0.10%)
Dec 26, 2014 20.63 20.91 20.41 20.78 409,447 +0.36(+1.76%)
Dec 24, 2014 20.37 20.42 20.42 20.42 1,159,300 +0.25(+1.24%)
Dec 23, 2014 21.84 21.86 19.76 20.17 2,310,376 -1.63(-7.48%)
Dec 22, 2014 21.73 21.87 21.56 21.80 402,496 +0.05(+0.23%)
Dec 19, 2014 21.92 22.24 21.70 21.75 858,299 -0.14(-0.64%)
Dec 18, 2014 21.80 21.97 21.71 21.89 345,985 +0.24(+1.11%)
Dec 17, 2014 21.52 21.80 21.34 21.65 537,270 +0.22(+1.03%)
Dec 16, 2014 21.64 21.93 21.43 21.43 407,386 -0.32(-1.47%)
Dec 15, 2014 21.96 22.16 21.49 21.75 299,139 -0.13(-0.59%)
Dec 12, 2014 21.90 22.00 21.57 21.88 467,583 -0.46(-2.06%)
Dec 11, 2014 22.43 22.53 22.25 22.34 238,037 +0.05(+0.22%)
Dec 10, 2014 22.58 22.61 22.28 22.29 306,665 -0.32(-1.42%)
Dec 09, 2014 22.32 22.63 22.24 22.61 543,418 +0.16(+0.71%)
Dec 08, 2014 22.40 22.63 22.28 22.45 569,706 +0.00(+0.00%)
Dec 05, 2014 22.20 22.46 22.04 22.45 556,636 +0.25(+1.13%)
Dec 04, 2014 22.23 22.26 21.91 22.20 554,148 +0.00(+0.00%)
Dec 03, 2014 21.86 22.24 21.75 22.20 621,451 +0.39(+1.79%)
Dec 02, 2014 21.60 21.95 21.42 21.81 703,514 +0.30(+1.39%)
Dec 01, 2014 21.97 22.07 21.20 21.51 696,002 -0.50(-2.27%)
Nov 28, 2014 22.42 22.42 21.61 22.01 1,053,607 -0.44(-1.96%)
Nov 26, 2014 22.41 22.45 22.45 22.45 329,900 +0.10(+0.45%)
Nov 25, 2014 22.30 22.39 22.02 22.35 304,720 +0.14(+0.63%)
Nov 24, 2014 22.35 22.49 22.19 22.21 413,199 -0.05(-0.22%)
Nov 21, 2014 22.63 22.63 22.08 22.26 365,958 -0.22(-0.98%)
Nov 20, 2014 22.48 22.53 22.23 22.48 400,005 -0.01(-0.04%)
Nov 19, 2014 22.01 22.52 21.83 22.49 497,106 +0.41(+1.86%)
Nov 18, 2014 21.96 22.18 21.73 22.08 286,547 +0.18(+0.82%)
Nov 17, 2014 21.87 22.18 21.72 21.90 208,228 +0.03(+0.14%)
Nov 14, 2014 21.75 22.19 21.59 21.87 263,592 +0.09(+0.41%)
Nov 13, 2014 22.34 22.34 21.72 21.78 215,867 -0.42(-1.89%)
Nov 12, 2014 21.82 22.33 21.69 22.20 444,033 +0.30(+1.37%)
Nov 11, 2014 21.89 22.19 21.73 21.90 452,696 +0.13(+0.60%)
Nov 10, 2014 21.99 22.07 21.29 21.77 729,445 -0.29(-1.31%)
Nov 07, 2014 22.15 22.26 21.45 22.06 284,363 -0.14(-0.63%)
Nov 06, 2014 22.15 22.41 21.93 22.20 296,562 +0.10(+0.45%)
Nov 05, 2014 22.42 22.42 21.94 22.10 565,775 -0.08(-0.36%)
Nov 04, 2014 22.56 22.86 21.46 22.18 823,276 -1.15(-4.93%)
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.