Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 23.53 23.96 23.36 23.56 8,087,056 +0.22(+0.95%)
Nov 27, 2015 23.79 23.85 23.32 23.34 3,822,624 -0.35(-1.47%)
Nov 25, 2015 23.38 23.69 23.69 23.69 7,277,841 +0.31(+1.33%)
Nov 24, 2015 22.44 23.59 22.32 23.38 9,114,401 +0.56(+2.44%)
Nov 23, 2015 22.59 22.91 22.50 22.82 7,620,360 +0.20(+0.88%)
Nov 20, 2015 23.03 23.06 22.10 22.62 12,153,623 -0.12(-0.52%)
Nov 19, 2015 21.66 23.23 21.24 22.74 29,258,790 -0.49(-2.11%)
Nov 18, 2015 22.92 23.53 22.85 23.23 12,946,823 +0.46(+2.02%)
Nov 17, 2015 23.31 23.32 22.47 22.77 11,364,786 -0.68(-2.91%)
Nov 16, 2015 22.99 23.75 22.86 23.45 14,450,956 -0.30(-1.28%)
Nov 13, 2015 24.59 25.02 23.39 23.76 15,902,556 -1.45(-5.74%)
Nov 12, 2015 25.40 25.60 25.05 25.20 7,585,858 -0.27(-1.05%)
Nov 11, 2015 25.71 25.79 25.37 25.47 7,870,412 -0.23(-0.89%)
Nov 10, 2015 26.14 26.36 25.46 25.70 5,799,326 -0.52(-1.98%)
Nov 09, 2015 26.20 26.39 25.96 26.22 5,887,203 -0.04(-0.14%)
Nov 06, 2015 25.86 26.46 25.83 26.26 4,328,397 +0.29(+1.11%)
Nov 05, 2015 25.68 25.98 25.36 25.97 4,293,289 +0.40(+1.57%)
Nov 04, 2015 26.40 26.44 25.52 25.57 6,472,393 -0.93(-3.53%)
Nov 03, 2015 26.27 27.07 26.22 26.50 5,318,048 +0.23(+0.87%)
Nov 02, 2015 26.06 26.35 25.89 26.27 3,100,611 +0.30(+1.14%)
Oct 30, 2015 25.65 26.10 25.43 25.97 5,664,335 +0.42(+1.65%)
Oct 29, 2015 25.91 26.02 25.41 25.55 3,845,105 -0.19(-0.72%)
Oct 28, 2015 25.67 25.90 25.47 25.74 4,590,522 +0.15(+0.58%)
Oct 27, 2015 25.77 25.91 25.26 25.59 3,628,001 -0.18(-0.69%)
Oct 26, 2015 26.08 26.22 25.73 25.77 4,471,794 -0.33(-1.28%)
Oct 23, 2015 26.34 26.53 26.01 26.10 5,134,861 +0.03(+0.11%)
Oct 22, 2015 25.91 26.29 25.81 26.07 3,609,220 +0.24(+0.92%)
Oct 21, 2015 26.30 26.37 25.77 25.83 2,782,807 -0.35(-1.33%)
Oct 20, 2015 25.98 26.36 25.97 26.18 3,279,825 +0.18(+0.68%)
Oct 19, 2015 25.71 26.08 25.65 26.00 3,546,439 +0.27(+1.07%)
Oct 16, 2015 26.33 26.35 25.57 25.73 7,096,703 -0.58(-2.20%)
Oct 15, 2015 25.83 26.31 25.77 26.31 4,629,285 +0.48(+1.87%)
Oct 14, 2015 27.29 27.43 25.75 25.83 8,644,479 -1.64(-5.97%)
Oct 13, 2015 27.44 27.72 27.39 27.46 3,957,505 -0.09(-0.32%)
Oct 12, 2015 27.44 27.80 27.35 27.55 2,547,085 +0.16(+0.57%)
Oct 09, 2015 27.51 27.55 27.15 27.40 3,898,333 -0.22(-0.81%)
Oct 08, 2015 27.59 27.73 27.14 27.62 3,398,624 -0.03(-0.11%)
Oct 07, 2015 27.81 27.88 27.51 27.65 4,473,649 -0.02(-0.08%)
Oct 06, 2015 27.97 28.13 27.43 27.67 4,591,879 -0.27(-0.96%)
Oct 05, 2015 28.15 28.26 27.60 27.94 6,216,427 -0.07(-0.26%)
Oct 02, 2015 27.20 28.01 27.09 28.01 3,278,261 +0.46(+1.67%)
Oct 01, 2015 27.62 27.64 27.12 27.55 4,871,933 +0.03(+0.11%)
Sep 30, 2015 27.03 27.60 26.97 27.52 8,206,237 +0.85(+3.20%)
Sep 29, 2015 26.30 26.74 26.19 26.67 5,375,955 +0.33(+1.27%)
Sep 28, 2015 27.08 27.42 26.26 26.34 4,439,969 -0.75(-2.76%)
Sep 25, 2015 27.23 27.51 26.94 27.09 6,716,879 -0.06(-0.22%)
Sep 24, 2015 27.18 27.27 26.93 27.15 4,933,192 -0.18(-0.65%)
Sep 23, 2015 27.53 27.58 27.18 27.32 2,921,921 -0.09(-0.32%)
Sep 22, 2015 27.62 27.72 27.09 27.41 5,481,962 -0.44(-1.57%)
Sep 21, 2015 28.01 28.22 27.66 27.85 6,121,997 +0.02(+0.08%)
Sep 18, 2015 28.09 28.19 27.78 27.83 8,972,461 -0.52(-1.83%)
Sep 17, 2015 28.89 28.99 28.26 28.35 4,812,962 -0.54(-1.87%)
Sep 16, 2015 28.55 28.92 28.34 28.89 4,373,818 +0.36(+1.27%)
Sep 15, 2015 28.46 28.86 28.41 28.52 7,184,885 -0.01(-0.03%)
Sep 14, 2015 28.21 28.78 28.17 28.53 8,290,093 +0.35(+1.24%)
Sep 11, 2015 27.49 28.31 27.44 28.18 9,169,714 +0.68(+2.48%)
Sep 10, 2015 27.35 27.79 27.19 27.50 6,719,546 -0.15(-0.53%)
Sep 09, 2015 27.99 28.24 27.54 27.65 8,543,272 -0.13(-0.48%)
Sep 08, 2015 27.43 27.82 27.32 27.78 7,310,716 +0.80(+2.95%)
Sep 04, 2015 26.79 26.99 26.99 26.99 5,252,948 -0.07(-0.27%)
Sep 03, 2015 26.88 27.39 26.82 27.06 6,240,375 +0.21(+0.80%)
Sep 02, 2015 26.55 26.85 26.26 26.85 7,301,717 +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.