Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 24.91 24.93 24.93 24.93 3,504,874 -0.01(-0.03%)
Dec 30, 2015 25.23 25.48 24.91 24.93 2,641,657 -0.24(-0.94%)
Dec 29, 2015 25.17 25.42 25.04 25.17 2,631,776 +0.18(+0.72%)
Dec 28, 2015 24.98 25.14 24.75 24.99 2,473,896 +0.02(+0.10%)
Dec 24, 2015 24.99 24.97 24.97 24.97 2,139,254 -0.08(-0.33%)
Dec 23, 2015 24.78 25.27 24.56 25.05 5,441,724 +0.36(+1.46%)
Dec 22, 2015 24.03 24.91 23.99 24.69 5,552,114 +0.83(+3.46%)
Dec 21, 2015 23.81 24.11 23.64 23.86 4,084,474 +0.09(+0.38%)
Dec 18, 2015 24.29 24.29 23.66 23.77 10,545,234 -0.62(-2.55%)
Dec 17, 2015 25.11 25.20 24.38 24.39 5,992,836 -0.74(-2.93%)
Dec 16, 2015 24.65 25.20 24.59 25.13 5,254,692 +0.54(+2.20%)
Dec 15, 2015 24.65 24.90 24.39 24.59 4,894,692 +0.11(+0.47%)
Dec 14, 2015 24.54 24.92 24.18 24.48 4,864,845 +0.09(+0.37%)
Dec 11, 2015 24.54 24.80 24.31 24.39 5,476,117 -0.43(-1.75%)
Dec 10, 2015 25.02 25.25 24.75 24.82 4,419,001 -0.16(-0.66%)
Dec 09, 2015 25.03 25.75 24.80 24.98 5,200,652 -0.28(-1.10%)
Dec 08, 2015 24.95 25.67 24.84 25.26 4,210,374 +0.15(+0.59%)
Dec 07, 2015 25.19 25.31 24.67 25.11 5,508,769 -0.09(-0.35%)
Dec 04, 2015 25.57 25.60 25.10 25.20 8,052,825 -0.23(-0.89%)
Dec 03, 2015 25.11 25.59 24.53 25.43 12,070,444 +0.32(+1.29%)
Dec 02, 2015 25.55 25.70 24.96 25.11 5,062,838 -0.38(-1.50%)
Dec 01, 2015 25.86 25.91 25.14 25.49 6,777,617 -0.33(-1.29%)
Nov 30, 2015 25.78 26.26 25.59 25.82 7,379,967 +0.24(+0.95%)
Nov 27, 2015 26.07 26.13 25.55 25.58 3,488,394 -0.38(-1.47%)
Nov 25, 2015 25.62 25.96 25.96 25.96 6,641,505 +0.34(+1.33%)
Nov 24, 2015 24.59 25.85 24.46 25.62 8,317,486 +0.61(+2.44%)
Nov 23, 2015 24.75 25.11 24.66 25.01 6,954,077 +0.22(+0.89%)
Nov 20, 2015 25.24 25.27 24.21 24.79 11,090,976 -0.13(-0.52%)
Nov 19, 2015 23.73 25.46 23.28 24.92 26,700,558 -0.54(-2.11%)
Nov 18, 2015 25.11 25.79 25.04 25.46 11,814,823 +0.50(+2.02%)
Nov 17, 2015 25.55 25.55 24.63 24.95 10,371,110 -0.75(-2.91%)
Nov 16, 2015 25.19 26.02 25.05 25.70 13,187,442 -0.33(-1.28%)
Nov 13, 2015 26.95 27.42 25.63 26.03 14,512,122 -1.58(-5.74%)
Nov 12, 2015 27.83 28.06 27.45 27.62 6,922,592 -0.29(-1.05%)
Nov 11, 2015 28.18 28.26 27.80 27.91 7,182,266 -0.25(-0.89%)
Nov 10, 2015 28.64 28.88 27.90 28.16 5,292,264 -0.57(-1.98%)
Nov 09, 2015 28.71 28.92 28.45 28.73 5,372,457 -0.04(-0.14%)
Nov 06, 2015 28.34 28.99 28.31 28.77 3,949,945 +0.32(+1.11%)
Nov 05, 2015 28.14 28.47 27.79 28.45 3,917,907 +0.44(+1.57%)
Nov 04, 2015 28.93 28.97 27.96 28.02 5,906,482 -1.02(-3.53%)
Nov 03, 2015 28.79 29.66 28.73 29.04 4,853,067 +0.25(+0.88%)
Nov 02, 2015 28.55 28.88 28.37 28.79 2,829,510 +0.32(+1.14%)
Oct 30, 2015 28.11 28.60 27.87 28.46 5,169,076 +0.46(+1.65%)
Oct 29, 2015 28.39 28.51 27.84 28.00 3,508,910 -0.20(-0.72%)
Oct 28, 2015 28.13 28.38 27.91 28.20 4,189,151 +0.16(+0.58%)
Oct 27, 2015 28.23 28.40 27.68 28.04 3,310,788 -0.20(-0.69%)
Oct 26, 2015 28.58 28.73 28.19 28.23 4,080,804 -0.37(-1.28%)
Oct 23, 2015 28.87 29.07 28.51 28.60 4,685,896 +0.03(+0.11%)
Oct 22, 2015 28.40 28.80 28.28 28.57 3,293,649 +0.26(+0.92%)
Oct 21, 2015 28.82 28.89 28.24 28.31 2,539,493 -0.38(-1.33%)
Oct 20, 2015 28.47 28.88 28.46 28.69 2,993,055 +0.20(+0.68%)
Oct 19, 2015 28.18 28.58 28.11 28.49 3,236,357 +0.30(+1.07%)
Oct 16, 2015 28.85 28.88 28.02 28.19 6,476,205 -0.63(-2.20%)
Oct 15, 2015 28.30 28.84 28.23 28.83 4,224,525 +0.53(+1.87%)
Oct 14, 2015 29.90 30.06 28.22 28.30 7,888,652 -1.80(-5.97%)
Oct 13, 2015 30.07 30.38 30.01 30.10 3,611,482 -0.10(-0.32%)
Oct 12, 2015 30.07 30.47 29.97 30.19 2,324,381 +0.17(+0.57%)
Oct 09, 2015 30.14 30.19 29.75 30.02 3,557,484 -0.24(-0.81%)
Oct 08, 2015 30.23 30.39 29.74 30.27 3,101,467 -0.03(-0.11%)
Oct 07, 2015 30.47 30.55 30.14 30.30 4,082,497 -0.02(-0.08%)
Oct 06, 2015 30.65 30.83 30.05 30.32 4,190,389 -0.29(-0.96%)
Oct 05, 2015 30.85 30.97 30.24 30.62 5,672,896 -0.08(-0.26%)
Oct 02, 2015 29.81 30.70 29.69 30.70 2,991,627 +0.50(+1.67%)
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.