Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 27.52 27.23 27.23 27.23 18,643,556 -0.43(-1.54%)
Dec 30, 2015 27.97 28.02 27.62 27.66 14,631,746 -0.36(-1.27%)
Dec 29, 2015 27.67 28.13 27.67 28.01 17,949,306 +0.40(+1.46%)
Dec 28, 2015 27.63 27.67 27.33 27.61 11,954,524 -0.04(-0.14%)
Dec 24, 2015 27.72 27.65 27.65 27.65 7,456,309 -0.02(-0.06%)
Dec 23, 2015 27.63 27.71 27.49 27.67 15,847,194 +0.21(+0.78%)
Dec 22, 2015 27.16 27.49 27.09 27.45 23,278,826 +0.39(+1.43%)
Dec 21, 2015 26.96 27.11 26.73 27.06 22,780,176 +0.30(+1.11%)
Dec 18, 2015 27.45 27.47 26.76 26.77 52,295,416 -0.83(-2.99%)
Dec 17, 2015 27.92 27.96 27.48 27.59 31,577,530 -0.31(-1.10%)
Dec 16, 2015 27.95 28.04 27.48 27.90 29,418,188 +0.09(+0.34%)
Dec 15, 2015 27.39 27.94 27.38 27.81 30,824,020 +0.56(+2.06%)
Dec 14, 2015 27.18 27.25 26.78 27.25 24,700,056 +0.16(+0.58%)
Dec 11, 2015 27.12 27.39 27.03 27.09 26,885,404 -0.40(-1.44%)
Dec 10, 2015 27.55 27.72 27.40 27.48 22,013,696 -0.03(-0.11%)
Dec 09, 2015 27.57 27.84 27.28 27.52 28,525,210 +0.05(+0.17%)
Dec 08, 2015 27.40 27.63 27.21 27.47 16,927,218 -0.19(-0.67%)
Dec 07, 2015 27.50 27.80 27.48 27.65 22,429,008 +0.04(+0.14%)
Dec 04, 2015 26.96 27.69 26.88 27.61 31,502,514 +0.71(+2.63%)
Dec 03, 2015 27.64 27.66 26.88 26.91 38,119,088 -0.62(-2.27%)
Dec 02, 2015 27.74 27.99 27.51 27.53 23,610,360 -0.21(-0.74%)
Dec 01, 2015 27.67 27.82 27.44 27.74 29,804,176 +0.25(+0.92%)
Nov 30, 2015 27.31 27.59 27.21 27.48 27,546,910 +0.25(+0.90%)
Nov 27, 2015 27.30 27.41 27.19 27.24 8,376,117 +0.01(+0.03%)
Nov 25, 2015 27.08 27.23 27.23 27.23 22,695,326 +0.07(+0.26%)
Nov 24, 2015 27.14 27.22 26.80 27.16 27,086,824 -0.09(-0.35%)
Nov 23, 2015 27.40 27.55 27.20 27.25 25,493,954 -0.14(-0.52%)
Nov 20, 2015 27.25 27.89 27.25 27.40 52,043,804 +0.28(+1.05%)
Nov 19, 2015 26.26 27.45 26.19 27.11 57,411,856 +0.90(+3.44%)
Nov 18, 2015 25.87 26.27 25.78 26.21 23,541,572 +0.41(+1.59%)
Nov 17, 2015 25.41 25.99 25.30 25.80 28,634,064 +0.43(+1.68%)
Nov 16, 2015 25.37 25.50 25.24 25.37 37,826,000 -0.01(-0.03%)
Nov 13, 2015 25.51 25.59 25.26 25.38 29,949,186 -0.23(-0.89%)
Nov 12, 2015 25.86 26.02 25.61 25.61 29,428,626 -0.36(-1.40%)
Nov 11, 2015 26.21 26.39 25.93 25.97 25,130,614 -0.28(-1.05%)
Nov 10, 2015 26.22 26.30 25.93 26.25 28,403,860 -0.11(-0.42%)
Nov 09, 2015 26.56 26.74 26.15 26.36 30,575,728 -0.39(-1.45%)
Nov 06, 2015 26.82 26.85 26.41 26.75 29,985,214 -0.13(-0.47%)
Nov 05, 2015 26.95 27.03 26.66 26.88 20,856,308 -0.12(-0.44%)
Nov 04, 2015 27.09 27.09 26.80 26.99 26,266,182 +0.06(+0.23%)
Nov 03, 2015 26.69 27.01 26.67 26.93 23,104,906 +0.16(+0.59%)
Nov 02, 2015 26.48 26.91 26.40 26.77 27,690,458 +0.20(+0.74%)
Oct 30, 2015 26.77 26.91 26.58 26.58 31,460,526 -0.13(-0.50%)
Oct 29, 2015 26.84 26.91 26.51 26.71 27,168,254 -0.53(-1.96%)
Oct 28, 2015 27.06 27.24 26.78 27.24 27,911,742 +0.19(+0.70%)
Oct 27, 2015 27.01 27.12 26.93 27.06 28,829,858 -0.09(-0.35%)
Oct 26, 2015 27.29 27.44 27.12 27.15 28,850,996 -0.24(-0.89%)
Oct 23, 2015 27.11 27.50 27.00 27.39 54,523,860 +0.39(+1.45%)
Oct 22, 2015 26.45 27.08 26.37 27.00 50,416,184 +0.81(+3.09%)
Oct 21, 2015 26.43 26.73 26.15 26.19 40,775,208 -0.05(-0.21%)
Oct 20, 2015 26.22 26.45 26.15 26.25 31,106,708 -0.12(-0.45%)
Oct 19, 2015 25.81 26.39 25.80 26.37 47,933,788 +0.43(+1.66%)
Oct 16, 2015 25.71 26.06 25.49 25.93 37,419,708 +0.23(+0.89%)
Oct 15, 2015 25.78 25.95 25.48 25.71 47,945,864 -0.04(-0.15%)
Oct 14, 2015 24.64 25.85 24.21 25.75 96,760,112 +0.60(+2.37%)
Oct 13, 2015 25.14 25.49 25.10 25.15 45,280,100 -0.13(-0.53%)
Oct 12, 2015 25.24 25.37 25.12 25.28 23,943,468 +0.05(+0.22%)
Oct 09, 2015 25.41 25.55 25.07 25.23 30,843,986 -0.30(-1.17%)
Oct 08, 2015 25.30 25.59 25.10 25.53 35,405,448 +0.16(+0.63%)
Oct 07, 2015 25.12 25.45 24.90 25.36 47,047,436 +0.45(+1.81%)
Oct 06, 2015 24.46 25.00 24.42 24.91 45,266,076 +0.42(+1.70%)
Oct 05, 2015 24.12 24.63 23.99 24.50 44,387,552 +0.55(+2.29%)
Oct 02, 2015 23.29 23.96 23.18 23.95 35,547,076 +0.40(+1.70%)
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.