Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 30.07 30.30 29.73 29.74 16,989,118 -0.14(-0.47%)
Nov 27, 2015 29.87 29.98 29.75 29.88 3,529,415 +0.02(+0.08%)
Nov 25, 2015 29.70 29.85 29.85 29.85 8,877,814 +0.10(+0.33%)
Nov 24, 2015 29.38 29.84 29.32 29.75 12,570,252 +0.11(+0.39%)
Nov 23, 2015 29.89 30.29 29.62 29.64 11,877,479 -0.21(-0.72%)
Nov 20, 2015 29.83 29.92 29.58 29.85 13,139,040 +0.16(+0.55%)
Nov 19, 2015 29.93 29.96 29.63 29.69 11,881,406 -0.26(-0.88%)
Nov 18, 2015 29.08 29.97 29.00 29.95 18,095,230 +1.03(+3.55%)
Nov 17, 2015 28.95 29.24 28.76 28.92 14,300,356 +0.03(+0.11%)
Nov 16, 2015 28.18 28.93 28.17 28.89 17,694,314 +0.71(+2.51%)
Nov 13, 2015 28.73 28.89 28.08 28.18 14,718,411 -0.64(-2.22%)
Nov 12, 2015 29.03 29.15 28.77 28.83 12,965,279 -0.38(-1.29%)
Nov 11, 2015 29.36 29.58 29.18 29.20 8,219,292 -0.06(-0.20%)
Nov 10, 2015 29.19 29.27 28.88 29.26 11,791,352 -0.04(-0.14%)
Nov 09, 2015 29.56 29.67 29.11 29.30 12,167,623 -0.07(-0.22%)
Nov 06, 2015 29.01 29.41 28.96 29.37 11,414,896 +0.25(+0.87%)
Nov 05, 2015 29.19 29.21 28.91 29.11 9,348,741 +0.02(+0.06%)
Nov 04, 2015 29.43 29.51 29.06 29.10 15,480,451 -0.30(-1.01%)
Nov 03, 2015 29.19 29.56 29.05 29.39 18,436,230 +0.17(+0.59%)
Nov 02, 2015 28.65 29.37 28.64 29.22 14,435,617 +0.54(+1.89%)
Oct 30, 2015 28.63 28.92 28.31 28.68 13,054,604 +0.13(+0.46%)
Oct 29, 2015 28.78 28.79 28.02 28.55 14,714,708 -0.39(-1.33%)
Oct 28, 2015 28.74 29.00 28.46 28.93 11,770,027 +0.21(+0.71%)
Oct 27, 2015 29.07 29.15 28.54 28.73 18,912,646 -0.57(-1.96%)
Oct 26, 2015 29.49 29.52 28.96 29.30 17,055,880 -0.23(-0.78%)
Oct 23, 2015 29.19 29.62 29.09 29.53 22,250,302 +0.44(+1.50%)
Oct 22, 2015 29.28 29.38 28.73 29.10 27,643,450 +0.00(+0.00%)
Oct 21, 2015 28.72 29.47 28.52 29.10 45,337,504 +1.59(+5.79%)
Oct 20, 2015 27.26 27.84 27.17 27.50 14,422,111 +0.20(+0.72%)
Oct 19, 2015 27.11 27.35 26.94 27.31 12,275,235 +0.07(+0.27%)
Oct 16, 2015 27.41 27.49 27.01 27.23 11,498,757 -0.14(-0.51%)
Oct 15, 2015 27.56 27.65 27.24 27.37 13,201,180 -0.01(-0.03%)
Oct 14, 2015 27.27 27.52 27.04 27.38 14,576,455 +0.16(+0.60%)
Oct 13, 2015 26.99 27.41 26.87 27.22 14,351,436 +0.09(+0.33%)
Oct 12, 2015 27.14 27.24 26.80 27.12 13,106,332 +0.06(+0.21%)
Oct 09, 2015 27.39 27.63 26.94 27.07 17,248,596 -0.39(-1.44%)
Oct 08, 2015 27.07 27.52 26.99 27.46 15,715,589 +0.31(+1.15%)
Oct 07, 2015 26.66 27.26 26.62 27.15 19,185,884 +0.68(+2.58%)
Oct 06, 2015 26.13 26.60 26.13 26.47 17,304,272 +0.38(+1.45%)
Oct 05, 2015 26.20 26.42 25.89 26.09 18,755,032 +0.02(+0.09%)
Oct 02, 2015 24.81 26.09 24.78 26.07 20,203,712 +0.87(+3.46%)
Oct 01, 2015 24.88 25.26 24.63 25.19 22,230,842 +0.53(+2.17%)
Sep 30, 2015 24.33 24.73 24.13 24.66 23,046,518 +0.71(+2.98%)
Sep 29, 2015 23.54 24.06 23.31 23.95 20,747,942 +0.48(+2.07%)
Sep 28, 2015 24.06 24.09 23.36 23.46 19,049,826 -0.70(-2.89%)
Sep 25, 2015 24.47 24.51 24.01 24.16 16,275,123 -0.02(-0.10%)
Sep 24, 2015 24.16 24.24 23.63 24.18 23,965,234 -0.23(-0.94%)
Sep 23, 2015 24.65 24.76 24.30 24.41 13,726,822 -0.25(-1.03%)
Sep 22, 2015 24.17 24.69 24.16 24.67 20,923,288 -0.48(-1.93%)
Sep 21, 2015 25.19 25.43 24.96 25.15 17,439,134 +0.09(+0.36%)
Sep 18, 2015 25.45 25.56 25.03 25.06 37,841,828 -0.66(-2.55%)
Sep 17, 2015 25.67 26.13 25.57 25.72 20,261,836 +0.09(+0.35%)
Sep 16, 2015 25.53 25.93 25.40 25.63 20,787,418 +0.17(+0.68%)
Sep 15, 2015 25.28 25.92 25.27 25.46 27,269,016 +0.22(+0.88%)
Sep 14, 2015 24.73 25.28 24.69 25.24 24,527,358 +0.47(+1.89%)
Sep 11, 2015 24.65 24.81 24.29 24.77 18,679,698 +0.12(+0.50%)
Sep 10, 2015 23.98 25.03 23.98 24.64 22,730,146 +0.61(+2.53%)
Sep 09, 2015 24.51 24.67 23.95 24.04 19,780,924 -0.21(-0.87%)
Sep 08, 2015 23.94 24.30 23.94 24.25 23,782,376 +0.81(+3.46%)
Sep 04, 2015 23.35 23.44 23.44 23.44 16,556,552 -0.19(-0.79%)
Sep 03, 2015 23.84 24.11 23.55 23.62 14,176,242 -0.08(-0.34%)
Sep 02, 2015 23.54 23.71 23.22 23.70 13,279,217 +0.46(+1.99%)
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.