Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 27.60 27.88 27.50 27.77 27,260,486 +0.25(+0.90%)
Nov 27, 2015 27.59 27.70 27.48 27.52 8,289,025 +0.01(+0.03%)
Nov 25, 2015 27.37 27.52 27.52 27.52 22,459,348 +0.07(+0.26%)
Nov 24, 2015 27.42 27.51 27.08 27.45 26,805,184 -0.10(-0.35%)
Nov 23, 2015 27.68 27.84 27.48 27.54 25,228,876 -0.14(-0.52%)
Nov 20, 2015 27.54 28.19 27.54 27.68 51,502,672 +0.29(+1.05%)
Nov 19, 2015 26.53 27.74 26.46 27.40 56,814,908 +0.91(+3.44%)
Nov 18, 2015 26.14 26.55 26.06 26.49 23,296,794 +0.42(+1.59%)
Nov 17, 2015 25.68 26.26 25.57 26.07 28,336,338 +0.43(+1.68%)
Nov 16, 2015 25.63 25.76 25.50 25.64 37,432,696 -0.01(-0.03%)
Nov 13, 2015 25.78 25.86 25.53 25.65 29,637,784 -0.23(-0.89%)
Nov 12, 2015 26.13 26.29 25.88 25.88 29,122,636 -0.37(-1.40%)
Nov 11, 2015 26.49 26.66 26.20 26.25 24,869,314 -0.28(-1.05%)
Nov 10, 2015 26.49 26.57 26.21 26.53 28,108,526 -0.11(-0.42%)
Nov 09, 2015 26.84 27.02 26.42 26.64 30,257,812 -0.39(-1.45%)
Nov 06, 2015 27.10 27.13 26.69 27.03 29,673,436 -0.13(-0.47%)
Nov 05, 2015 27.24 27.32 26.94 27.16 20,639,450 -0.12(-0.44%)
Nov 04, 2015 27.37 27.37 27.08 27.28 25,993,076 +0.06(+0.23%)
Nov 03, 2015 26.97 27.29 26.95 27.21 22,864,666 +0.16(+0.59%)
Nov 02, 2015 26.75 27.19 26.68 27.05 27,402,540 +0.20(+0.74%)
Oct 30, 2015 27.05 27.20 26.86 26.86 31,133,406 -0.13(-0.50%)
Oct 29, 2015 27.13 27.20 26.79 26.99 26,885,764 -0.54(-1.96%)
Oct 28, 2015 27.34 27.53 27.06 27.53 27,621,520 +0.19(+0.70%)
Oct 27, 2015 27.29 27.40 27.21 27.34 28,530,090 -0.10(-0.35%)
Oct 26, 2015 27.58 27.73 27.40 27.44 28,551,010 -0.25(-0.89%)
Oct 23, 2015 27.40 27.78 27.28 27.68 53,956,936 +0.40(+1.45%)
Oct 22, 2015 26.73 27.36 26.64 27.28 49,891,968 +0.82(+3.09%)
Oct 21, 2015 26.71 27.01 26.43 26.47 40,351,236 -0.06(-0.21%)
Oct 20, 2015 26.49 26.73 26.42 26.52 30,783,268 -0.12(-0.45%)
Oct 19, 2015 26.08 26.67 26.07 26.64 47,435,384 +0.44(+1.66%)
Oct 16, 2015 25.98 26.33 25.76 26.21 37,030,628 +0.23(+0.89%)
Oct 15, 2015 26.05 26.22 25.75 25.98 47,447,336 -0.04(-0.15%)
Oct 14, 2015 24.90 26.12 24.47 26.02 95,754,024 +0.60(+2.37%)
Oct 13, 2015 25.40 25.76 25.37 25.41 44,809,288 -0.13(-0.53%)
Oct 12, 2015 25.51 25.64 25.38 25.55 23,694,508 +0.06(+0.22%)
Oct 09, 2015 25.67 25.82 25.33 25.49 30,523,276 -0.30(-1.17%)
Oct 08, 2015 25.56 25.86 25.37 25.79 35,037,312 +0.16(+0.63%)
Oct 07, 2015 25.38 25.71 25.16 25.63 46,558,244 +0.46(+1.81%)
Oct 06, 2015 24.71 25.26 24.68 25.18 44,795,408 +0.42(+1.70%)
Oct 05, 2015 24.37 24.89 24.24 24.75 43,926,020 +0.56(+2.29%)
Oct 02, 2015 23.53 24.21 23.42 24.20 35,177,464 +0.40(+1.70%)
Oct 01, 2015 23.96 24.02 23.37 23.79 37,612,072 -0.11(-0.46%)
Sep 30, 2015 23.45 24.05 23.45 23.91 51,756,988 +0.71(+3.08%)
Sep 29, 2015 22.87 23.28 22.81 23.19 43,080,104 +0.38(+1.67%)
Sep 28, 2015 22.75 23.29 22.72 22.81 53,318,836 -0.04(-0.17%)
Sep 25, 2015 22.95 23.09 22.71 22.85 36,804,960 +0.26(+1.16%)
Sep 24, 2015 22.51 22.74 22.11 22.59 41,295,336 -0.21(-0.90%)
Sep 23, 2015 23.02 23.02 22.68 22.80 32,759,614 +0.06(+0.24%)
Sep 22, 2015 22.74 22.92 22.59 22.74 36,023,024 -0.39(-1.68%)
Sep 21, 2015 23.07 23.27 22.95 23.13 30,784,514 +0.11(+0.48%)
Sep 18, 2015 23.18 23.33 22.85 23.02 76,520,792 -0.55(-2.32%)
Sep 17, 2015 23.49 23.95 23.44 23.56 37,575,016 -0.05(-0.20%)
Sep 16, 2015 23.49 23.63 23.32 23.61 32,725,540 +0.03(+0.13%)
Sep 15, 2015 23.45 23.74 23.38 23.58 37,594,868 +0.27(+1.16%)
Sep 14, 2015 23.37 23.42 23.08 23.31 30,339,500 -0.06(-0.27%)
Sep 11, 2015 23.07 23.41 23.03 23.37 27,468,362 +0.16(+0.68%)
Sep 10, 2015 23.14 23.53 22.92 23.22 31,766,214 +0.02(+0.10%)
Sep 09, 2015 23.57 23.89 23.14 23.19 38,799,152 -0.21(-0.88%)
Sep 08, 2015 22.99 23.40 22.96 23.40 35,055,192 +0.78(+3.44%)
Sep 04, 2015 22.66 22.62 22.62 22.62 36,709,368 -0.44(-1.93%)
Sep 03, 2015 22.84 23.33 22.76 23.07 48,749,040 +0.38(+1.68%)
Sep 02, 2015 22.49 22.68 22.32 22.68 43,643,140 +0.62(+2.80%)
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.