Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 25.50 25.97 25.32 25.54 7,460,214 +0.24(+0.95%)
Nov 27, 2015 25.79 25.85 25.28 25.30 3,526,326 -0.38(-1.47%)
Nov 25, 2015 25.34 25.68 25.68 25.68 6,713,722 +0.34(+1.33%)
Nov 24, 2015 24.33 25.58 24.19 25.34 8,407,928 +0.60(+2.44%)
Nov 23, 2015 24.48 24.84 24.39 24.74 7,029,693 +0.22(+0.88%)
Nov 20, 2015 24.97 25.00 23.95 24.52 11,211,574 -0.13(-0.52%)
Nov 19, 2015 23.48 25.18 23.03 24.65 26,990,888 -0.53(-2.11%)
Nov 18, 2015 24.84 25.51 24.77 25.18 11,943,292 +0.50(+2.02%)
Nov 17, 2015 25.27 25.28 24.36 24.68 10,483,882 -0.74(-2.91%)
Nov 16, 2015 24.92 25.74 24.78 25.42 13,330,837 -0.33(-1.28%)
Nov 13, 2015 26.66 27.13 25.35 25.75 14,669,921 -1.57(-5.74%)
Nov 12, 2015 27.53 27.75 27.15 27.32 6,997,865 -0.29(-1.05%)
Nov 11, 2015 27.87 27.96 27.50 27.61 7,260,363 -0.25(-0.89%)
Nov 10, 2015 28.33 28.57 27.60 27.86 5,349,810 -0.56(-1.98%)
Nov 09, 2015 28.41 28.61 28.14 28.42 5,430,875 -0.04(-0.14%)
Nov 06, 2015 28.04 28.68 28.00 28.46 3,992,895 +0.31(+1.11%)
Nov 05, 2015 27.83 28.16 27.49 28.15 3,960,509 +0.43(+1.57%)
Nov 04, 2015 28.61 28.66 27.66 27.71 5,970,707 -1.01(-3.53%)
Nov 03, 2015 28.48 29.35 28.42 28.73 4,905,837 +0.25(+0.88%)
Nov 02, 2015 28.24 28.57 28.07 28.48 2,860,277 +0.32(+1.14%)
Oct 30, 2015 27.81 28.29 27.57 28.16 5,225,282 +0.46(+1.65%)
Oct 29, 2015 28.08 28.20 27.55 27.70 3,547,064 -0.20(-0.72%)
Oct 28, 2015 27.83 28.08 27.61 27.90 4,234,702 +0.16(+0.58%)
Oct 27, 2015 27.93 28.09 27.38 27.74 3,346,788 -0.19(-0.69%)
Oct 26, 2015 28.28 28.42 27.89 27.93 4,125,177 -0.36(-1.28%)
Oct 23, 2015 28.56 28.76 28.20 28.29 4,736,849 +0.03(+0.11%)
Oct 22, 2015 28.09 28.49 27.98 28.26 3,329,463 +0.26(+0.92%)
Oct 21, 2015 28.51 28.58 27.94 28.00 2,567,107 -0.38(-1.33%)
Oct 20, 2015 28.16 28.57 28.16 28.38 3,025,600 +0.19(+0.68%)
Oct 19, 2015 27.87 28.27 27.81 28.19 3,271,548 +0.30(+1.07%)
Oct 16, 2015 28.54 28.57 27.72 27.89 6,546,625 -0.63(-2.20%)
Oct 15, 2015 28.00 28.53 27.93 28.52 4,270,461 +0.52(+1.87%)
Oct 14, 2015 29.58 29.74 27.92 28.00 7,974,430 -1.78(-5.97%)
Oct 13, 2015 29.75 30.05 29.69 29.77 3,650,752 -0.10(-0.32%)
Oct 12, 2015 29.75 30.14 29.65 29.87 2,349,656 +0.17(+0.57%)
Oct 09, 2015 29.82 29.86 29.43 29.70 3,596,166 -0.24(-0.81%)
Oct 08, 2015 29.91 30.06 29.42 29.94 3,135,191 -0.03(-0.11%)
Oct 07, 2015 30.14 30.22 29.82 29.97 4,126,888 -0.02(-0.08%)
Oct 06, 2015 30.32 30.50 29.73 30.00 4,235,954 -0.29(-0.96%)
Oct 05, 2015 30.52 30.64 29.92 30.29 5,734,581 -0.08(-0.26%)
Oct 02, 2015 29.49 30.37 29.37 30.37 3,024,157 +0.50(+1.67%)
Oct 01, 2015 29.94 29.96 29.40 29.87 4,494,301 +0.03(+0.11%)
Sep 30, 2015 29.30 29.92 29.24 29.84 7,570,157 +0.92(+3.20%)
Sep 29, 2015 28.51 28.99 28.39 28.91 4,959,255 +0.36(+1.27%)
Sep 28, 2015 29.35 29.72 28.46 28.55 4,095,820 -0.81(-2.76%)
Sep 25, 2015 29.51 29.82 29.20 29.36 6,196,242 -0.06(-0.22%)
Sep 24, 2015 29.47 29.56 29.19 29.43 4,550,812 -0.19(-0.65%)
Sep 23, 2015 29.84 29.89 29.47 29.62 2,695,438 -0.10(-0.32%)
Sep 22, 2015 29.94 30.05 29.36 29.72 5,057,045 -0.47(-1.57%)
Sep 21, 2015 30.36 30.59 29.98 30.19 5,647,470 +0.02(+0.08%)
Sep 18, 2015 30.45 30.56 30.12 30.17 8,276,990 -0.56(-1.83%)
Sep 17, 2015 31.31 31.42 30.63 30.73 4,439,901 -0.59(-1.87%)
Sep 16, 2015 30.95 31.35 30.72 31.31 4,034,796 +0.39(+1.27%)
Sep 15, 2015 30.86 31.28 30.79 30.92 6,627,972 -0.01(-0.03%)
Sep 14, 2015 30.58 31.19 30.54 30.93 7,647,514 +0.38(+1.24%)
Sep 11, 2015 29.80 30.69 29.75 30.55 8,458,953 +0.74(+2.48%)
Sep 10, 2015 29.65 30.12 29.48 29.81 6,198,703 -0.16(-0.53%)
Sep 09, 2015 30.35 30.61 29.85 29.97 7,881,068 -0.14(-0.48%)
Sep 08, 2015 29.73 30.16 29.61 30.12 6,744,050 +0.86(+2.95%)
Sep 04, 2015 29.04 29.25 29.25 29.25 4,845,783 -0.08(-0.27%)
Sep 03, 2015 29.14 29.69 29.08 29.33 5,756,672 +0.23(+0.80%)
Sep 02, 2015 28.78 29.10 28.46 29.10 6,735,749 +0.79(+2.79%)
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.