Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 30.39 30.61 30.18 30.43 2,257,722 +0.14(+0.46%)
Nov 27, 2015 30.27 30.36 30.09 30.29 612,940 +0.04(+0.13%)
Nov 25, 2015 30.15 30.25 30.25 30.25 1,347,900 +0.19(+0.63%)
Nov 24, 2015 29.72 30.11 29.53 30.06 1,886,098 +0.10(+0.33%)
Nov 23, 2015 30.27 30.49 29.93 29.96 1,377,035 -0.29(-0.96%)
Nov 20, 2015 30.21 30.51 30.10 30.25 2,562,573 +0.14(+0.46%)
Nov 19, 2015 30.29 30.61 29.96 30.11 3,628,217 +0.41(+1.38%)
Nov 18, 2015 29.42 29.75 29.19 29.70 2,231,241 +0.43(+1.47%)
Nov 17, 2015 29.32 29.61 29.01 29.27 2,090,053 +0.09(+0.31%)
Nov 16, 2015 28.69 29.19 28.40 29.18 1,771,612 +0.32(+1.11%)
Nov 13, 2015 28.91 29.37 28.46 28.86 2,597,678 -0.15(-0.52%)
Nov 12, 2015 29.74 29.83 28.94 29.01 3,634,994 -0.89(-2.98%)
Nov 11, 2015 30.39 30.45 29.88 29.90 1,949,707 -0.14(-0.47%)
Nov 10, 2015 30.12 30.34 29.55 30.04 2,302,472 -0.20(-0.66%)
Nov 09, 2015 30.61 30.85 30.14 30.24 3,736,747 -0.18(-0.59%)
Nov 06, 2015 30.00 30.90 29.78 30.42 5,765,115 +1.44(+4.97%)
Nov 05, 2015 28.99 29.09 28.70 28.98 2,189,734 +0.11(+0.38%)
Nov 04, 2015 28.94 29.05 28.72 28.87 2,335,243 +0.05(+0.17%)
Nov 03, 2015 28.81 28.95 28.62 28.82 3,437,616 -0.03(-0.10%)
Nov 02, 2015 28.59 28.97 28.49 28.85 3,066,950 +0.34(+1.19%)
Oct 30, 2015 28.59 28.62 28.25 28.51 2,537,664 -0.08(-0.28%)
Oct 29, 2015 28.81 28.99 28.46 28.59 2,273,552 -0.21(-0.73%)
Oct 28, 2015 27.75 29.10 27.54 28.80 4,758,788 +1.19(+4.31%)
Oct 27, 2015 27.71 27.81 27.46 27.61 1,892,011 -0.48(-1.71%)
Oct 26, 2015 28.30 28.37 27.67 28.09 2,757,971 -0.22(-0.78%)
Oct 23, 2015 27.79 28.38 26.83 28.31 4,695,492 +1.24(+4.58%)
Oct 22, 2015 26.48 27.18 26.33 27.07 2,908,687 +0.78(+2.97%)
Oct 21, 2015 26.94 26.98 26.25 26.29 2,333,643 -0.56(-2.09%)
Oct 20, 2015 26.59 26.89 26.50 26.85 2,322,872 +0.34(+1.28%)
Oct 19, 2015 26.36 26.65 26.15 26.51 2,485,155 -0.09(-0.34%)
Oct 16, 2015 26.30 26.72 25.95 26.60 2,960,867 +0.31(+1.18%)
Oct 15, 2015 25.73 26.41 25.58 26.29 2,786,706 +0.82(+3.22%)
Oct 14, 2015 25.97 26.11 25.31 25.47 2,950,988 -0.55(-2.11%)
Oct 13, 2015 26.20 26.58 26.00 26.02 1,874,804 -0.29(-1.10%)
Oct 12, 2015 26.20 26.34 25.99 26.31 1,785,770 +0.16(+0.61%)
Oct 09, 2015 26.64 26.80 25.86 26.15 2,588,686 -0.39(-1.47%)
Oct 08, 2015 26.22 26.69 26.09 26.54 2,696,135 +0.10(+0.38%)
Oct 07, 2015 26.08 26.52 25.95 26.44 2,861,935 +0.69(+2.68%)
Oct 06, 2015 26.42 26.58 25.68 25.75 3,735,035 -0.83(-3.14%)
Oct 05, 2015 26.04 26.69 25.96 26.58 3,987,043 +0.83(+3.24%)
Oct 02, 2015 25.34 25.84 24.55 25.75 5,551,196 -0.46(-1.76%)
Oct 01, 2015 26.31 26.47 25.71 26.21 3,140,092 -0.12(-0.46%)
Sep 30, 2015 25.99 26.42 25.84 26.33 3,168,531 +0.79(+3.09%)
Sep 29, 2015 25.28 25.68 24.95 25.54 2,890,198 +0.27(+1.07%)
Sep 28, 2015 26.24 26.33 25.11 25.27 2,848,080 -1.20(-4.53%)
Sep 25, 2015 26.21 26.74 26.08 26.47 4,179,613 +0.69(+2.68%)
Sep 24, 2015 25.83 25.99 25.42 25.78 3,611,758 -0.45(-1.72%)
Sep 23, 2015 26.05 26.40 25.83 26.23 1,946,904 +0.12(+0.46%)
Sep 22, 2015 26.04 26.46 25.75 26.11 3,594,844 -0.51(-1.92%)
Sep 21, 2015 26.31 26.86 26.21 26.62 3,115,984 +0.56(+2.15%)
Sep 18, 2015 26.50 26.51 25.99 26.06 6,343,456 -0.92(-3.41%)
Sep 17, 2015 27.76 28.26 26.91 26.98 5,397,588 -0.77(-2.77%)
Sep 16, 2015 27.74 27.88 27.34 27.75 2,471,803 +0.08(+0.29%)
Sep 15, 2015 26.80 27.78 26.73 27.67 3,347,175 +0.95(+3.56%)
Sep 14, 2015 27.02 27.10 26.58 26.72 2,159,974 -0.39(-1.44%)
Sep 11, 2015 26.96 27.18 26.75 27.11 1,949,183 -0.10(-0.37%)
Sep 10, 2015 27.01 27.50 26.74 27.21 2,285,051 +0.24(+0.89%)
Sep 09, 2015 27.96 28.18 26.91 26.97 4,476,921 -0.30(-1.10%)
Sep 08, 2015 26.60 27.48 26.35 27.27 5,511,230 +1.90(+7.49%)
Sep 04, 2015 25.17 25.37 25.37 25.37 3,496,300 -0.24(-0.94%)
Sep 03, 2015 25.50 26.21 25.32 25.61 3,749,071 +0.22(+0.87%)
Sep 02, 2015 25.49 25.81 24.78 25.39 2,560,059 +0.39(+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.