Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 23.55 23.98 23.38 23.58 8,080,474 +0.22(+0.95%)
Nov 27, 2015 23.81 23.87 23.34 23.36 3,819,513 -0.35(-1.47%)
Nov 25, 2015 23.40 23.71 23.71 23.71 7,271,917 +0.31(+1.33%)
Nov 24, 2015 22.46 23.61 22.34 23.40 9,106,983 +0.56(+2.44%)
Nov 23, 2015 22.60 22.93 22.52 22.84 7,614,158 +0.20(+0.88%)
Nov 20, 2015 23.05 23.08 22.11 22.64 12,143,731 -0.12(-0.52%)
Nov 19, 2015 21.68 23.25 21.26 22.76 29,234,976 -0.49(-2.11%)
Nov 18, 2015 22.94 23.55 22.87 23.25 12,936,286 +0.46(+2.02%)
Nov 17, 2015 23.33 23.34 22.49 22.79 11,355,536 -0.68(-2.91%)
Nov 16, 2015 23.00 23.77 22.88 23.47 14,439,194 -0.30(-1.28%)
Nov 13, 2015 24.61 25.05 23.41 23.78 15,889,613 -1.45(-5.74%)
Nov 12, 2015 25.42 25.62 25.07 25.22 7,579,684 -0.27(-1.05%)
Nov 11, 2015 25.74 25.81 25.39 25.49 7,864,006 -0.23(-0.89%)
Nov 10, 2015 26.16 26.38 25.48 25.72 5,794,606 -0.52(-1.98%)
Nov 09, 2015 26.22 26.41 25.98 26.24 5,882,411 -0.04(-0.14%)
Nov 06, 2015 25.88 26.48 25.85 26.28 4,324,874 +0.29(+1.11%)
Nov 05, 2015 25.70 26.00 25.38 25.99 4,289,795 +0.40(+1.57%)
Nov 04, 2015 26.42 26.46 25.54 25.59 6,467,125 -0.93(-3.53%)
Nov 03, 2015 26.29 27.09 26.24 26.52 5,313,720 +0.23(+0.87%)
Nov 02, 2015 26.08 26.37 25.91 26.29 3,098,087 +0.30(+1.14%)
Oct 30, 2015 25.68 26.12 25.45 25.99 5,659,725 +0.42(+1.65%)
Oct 29, 2015 25.93 26.04 25.43 25.57 3,841,976 -0.19(-0.72%)
Oct 28, 2015 25.69 25.92 25.49 25.76 4,586,786 +0.15(+0.58%)
Oct 27, 2015 25.79 25.94 25.28 25.61 3,625,048 -0.18(-0.69%)
Oct 26, 2015 26.11 26.24 25.75 25.79 4,468,155 -0.33(-1.28%)
Oct 23, 2015 26.37 26.55 26.04 26.12 5,130,682 +0.03(+0.11%)
Oct 22, 2015 25.94 26.31 25.83 26.09 3,606,282 +0.24(+0.92%)
Oct 21, 2015 26.32 26.39 25.79 25.85 2,780,542 -0.35(-1.33%)
Oct 20, 2015 26.00 26.38 25.99 26.20 3,277,156 +0.18(+0.68%)
Oct 19, 2015 25.74 26.10 25.68 26.02 3,543,552 +0.27(+1.07%)
Oct 16, 2015 26.35 26.37 25.59 25.75 7,090,927 -0.58(-2.20%)
Oct 15, 2015 25.85 26.34 25.79 26.33 4,625,518 +0.48(+1.87%)
Oct 14, 2015 27.31 27.46 25.78 25.85 8,637,443 -1.64(-5.97%)
Oct 13, 2015 27.46 27.75 27.41 27.49 3,954,284 -0.09(-0.32%)
Oct 12, 2015 27.46 27.82 27.38 27.58 2,545,012 +0.16(+0.57%)
Oct 09, 2015 27.53 27.57 27.17 27.42 3,895,160 -0.22(-0.81%)
Oct 08, 2015 27.61 27.75 27.16 27.64 3,395,858 -0.03(-0.11%)
Oct 07, 2015 27.83 27.90 27.53 27.67 4,470,007 -0.02(-0.08%)
Oct 06, 2015 27.99 28.15 27.45 27.69 4,588,141 -0.27(-0.96%)
Oct 05, 2015 28.18 28.29 27.62 27.96 6,211,368 -0.07(-0.27%)
Oct 02, 2015 27.23 28.04 27.12 28.04 3,275,593 +0.46(+1.67%)
Oct 01, 2015 27.64 27.66 27.15 27.58 4,867,968 +0.03(+0.11%)
Sep 30, 2015 27.05 27.63 27.00 27.55 8,199,558 +0.85(+3.20%)
Sep 29, 2015 26.32 26.77 26.21 26.69 5,371,579 +0.33(+1.27%)
Sep 28, 2015 27.10 27.44 26.28 26.36 4,436,356 -0.75(-2.76%)
Sep 25, 2015 27.25 27.53 26.96 27.11 6,711,412 -0.06(-0.22%)
Sep 24, 2015 27.20 27.29 26.95 27.17 4,929,177 -0.18(-0.65%)
Sep 23, 2015 27.55 27.60 27.21 27.35 2,919,543 -0.09(-0.32%)
Sep 22, 2015 27.64 27.75 27.11 27.43 5,477,500 -0.44(-1.57%)
Sep 21, 2015 28.03 28.24 27.68 27.87 6,117,015 +0.02(+0.08%)
Sep 18, 2015 28.11 28.21 27.81 27.85 8,965,158 -0.52(-1.83%)
Sep 17, 2015 28.91 29.01 28.28 28.37 4,809,045 -0.54(-1.87%)
Sep 16, 2015 28.57 28.94 28.36 28.91 4,370,259 +0.36(+1.27%)
Sep 15, 2015 28.49 28.88 28.43 28.55 7,179,037 -0.01(-0.03%)
Sep 14, 2015 28.24 28.80 28.19 28.55 8,283,346 +0.35(+1.24%)
Sep 11, 2015 27.51 28.33 27.46 28.21 9,162,251 +0.68(+2.48%)
Sep 10, 2015 27.38 27.81 27.21 27.52 6,714,078 -0.15(-0.53%)
Sep 09, 2015 28.02 28.26 27.56 27.67 8,536,319 -0.13(-0.48%)
Sep 08, 2015 27.45 27.84 27.34 27.80 7,304,766 +0.80(+2.95%)
Sep 04, 2015 26.81 27.01 27.01 27.01 5,248,673 -0.07(-0.27%)
Sep 03, 2015 26.90 27.41 26.85 27.08 6,235,296 +0.21(+0.80%)
Sep 02, 2015 26.57 26.87 26.28 26.87 7,295,775 +0.73(+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.