Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 29.66 29.88 29.46 29.70 2,312,929 +0.14(+0.46%)
Nov 27, 2015 29.55 29.64 29.37 29.57 627,928 +0.04(+0.13%)
Nov 25, 2015 29.43 29.53 29.53 29.53 1,380,860 +0.19(+0.63%)
Nov 24, 2015 29.01 29.39 28.83 29.34 1,932,218 +0.10(+0.33%)
Nov 23, 2015 29.55 29.76 29.22 29.24 1,410,707 -0.28(-0.96%)
Nov 20, 2015 29.49 29.78 29.38 29.53 2,625,235 +0.14(+0.47%)
Nov 19, 2015 29.57 29.88 29.24 29.39 3,716,937 +0.40(+1.38%)
Nov 18, 2015 28.72 29.04 28.49 28.99 2,285,801 +0.42(+1.47%)
Nov 17, 2015 28.62 28.90 28.32 28.57 2,141,160 +0.09(+0.31%)
Nov 16, 2015 28.01 28.49 27.72 28.48 1,814,932 +0.31(+1.11%)
Nov 13, 2015 28.22 28.67 27.78 28.17 2,661,198 -0.15(-0.52%)
Nov 12, 2015 29.03 29.12 28.25 28.32 3,723,879 -0.87(-2.98%)
Nov 11, 2015 29.66 29.72 29.17 29.19 1,997,382 -0.14(-0.47%)
Nov 10, 2015 29.40 29.62 28.85 29.32 2,358,774 -0.20(-0.66%)
Nov 09, 2015 29.88 30.11 29.42 29.52 3,828,121 -0.18(-0.59%)
Nov 06, 2015 29.28 30.16 29.07 29.69 5,906,088 +1.41(+4.97%)
Nov 05, 2015 28.30 28.40 28.02 28.29 2,243,279 +0.11(+0.38%)
Nov 04, 2015 28.25 28.36 28.03 28.18 2,392,346 +0.05(+0.17%)
Nov 03, 2015 28.12 28.26 27.94 28.13 3,521,675 -0.03(-0.10%)
Nov 02, 2015 27.91 28.28 27.81 28.16 3,141,945 +0.33(+1.19%)
Oct 30, 2015 27.91 27.94 27.58 27.83 2,599,717 -0.08(-0.28%)
Oct 29, 2015 28.12 28.30 27.78 27.91 2,329,146 -0.21(-0.73%)
Oct 28, 2015 27.09 28.41 26.88 28.11 4,875,154 +1.16(+4.31%)
Oct 27, 2015 27.05 27.15 26.80 26.95 1,938,276 -0.47(-1.71%)
Oct 26, 2015 27.62 27.69 27.01 27.42 2,825,411 -0.21(-0.78%)
Oct 23, 2015 27.13 27.70 26.19 27.63 4,810,310 +1.21(+4.58%)
Oct 22, 2015 25.85 26.54 25.70 26.42 2,979,812 +0.76(+2.97%)
Oct 21, 2015 26.30 26.34 25.62 25.66 2,390,707 -0.55(-2.09%)
Oct 20, 2015 25.96 26.25 25.87 26.21 2,379,672 +0.33(+1.28%)
Oct 19, 2015 25.73 26.01 25.53 25.88 2,545,924 -0.09(-0.34%)
Oct 16, 2015 25.67 26.08 25.33 25.97 3,033,268 +0.30(+1.18%)
Oct 15, 2015 25.12 25.77 24.97 25.66 2,854,848 +0.80(+3.22%)
Oct 14, 2015 25.35 25.49 24.71 24.86 3,023,148 -0.54(-2.11%)
Oct 13, 2015 25.57 25.94 25.38 25.40 1,920,648 -0.28(-1.10%)
Oct 12, 2015 25.57 25.71 25.37 25.68 1,829,437 +0.16(+0.61%)
Oct 09, 2015 26.00 26.17 25.24 25.53 2,651,986 -0.38(-1.47%)
Oct 08, 2015 25.59 26.05 25.47 25.91 2,762,063 +0.10(+0.38%)
Oct 07, 2015 25.46 25.88 25.33 25.81 2,931,917 +0.67(+2.68%)
Oct 06, 2015 25.79 25.95 25.07 25.14 3,826,367 -0.81(-3.14%)
Oct 05, 2015 25.42 26.05 25.34 25.95 4,084,537 +0.81(+3.24%)
Oct 02, 2015 24.74 25.22 23.96 25.14 5,686,938 -0.45(-1.75%)
Oct 01, 2015 25.68 25.84 25.10 25.58 3,216,876 -0.12(-0.46%)
Sep 30, 2015 25.37 25.79 25.23 25.70 3,246,010 +0.77(+3.09%)
Sep 29, 2015 24.68 25.07 24.35 24.93 2,960,871 +0.26(+1.07%)
Sep 28, 2015 25.61 25.70 24.51 24.67 2,917,723 -1.17(-4.53%)
Sep 25, 2015 25.58 26.10 25.46 25.84 4,281,816 +0.67(+2.68%)
Sep 24, 2015 25.21 25.37 24.81 25.16 3,700,075 -0.44(-1.72%)
Sep 23, 2015 25.43 25.77 25.21 25.60 1,994,511 +0.12(+0.46%)
Sep 22, 2015 25.42 25.83 25.14 25.49 3,682,748 -0.50(-1.92%)
Sep 21, 2015 25.68 26.22 25.58 25.98 3,192,178 +0.55(+2.15%)
Sep 18, 2015 25.87 25.88 25.37 25.44 6,498,571 -0.90(-3.41%)
Sep 17, 2015 27.10 27.59 26.26 26.34 5,529,574 -0.75(-2.77%)
Sep 16, 2015 27.08 27.21 26.69 27.09 2,532,245 +0.08(+0.29%)
Sep 15, 2015 26.16 27.12 26.09 27.01 3,429,023 +0.93(+3.56%)
Sep 14, 2015 26.38 26.45 25.94 26.08 2,212,791 -0.38(-1.44%)
Sep 11, 2015 26.32 26.54 26.11 26.46 1,996,846 -0.10(-0.37%)
Sep 10, 2015 26.37 26.84 26.10 26.56 2,340,927 +0.23(+0.89%)
Sep 09, 2015 27.29 27.51 26.27 26.33 4,586,394 -0.29(-1.10%)
Sep 08, 2015 25.97 26.82 25.72 26.62 5,645,995 +1.85(+7.49%)
Sep 04, 2015 24.57 24.76 24.76 24.76 3,581,794 -0.23(-0.94%)
Sep 03, 2015 24.89 25.58 24.72 25.00 3,840,746 +0.21(+0.87%)
Sep 02, 2015 24.88 25.19 24.19 24.78 2,622,659 +0.38(+1.56%)
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.