Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 26.65 27.14 26.60 27.11 18,210,696 +0.45(+1.68%)
Nov 27, 2015 26.65 26.77 26.38 26.66 5,804,697 +0.09(+0.34%)
Nov 25, 2015 26.37 26.57 26.57 26.57 7,266,753 +0.00(+0.00%)
Nov 24, 2015 26.04 26.74 26.04 26.57 8,479,856 +0.15(+0.55%)
Nov 23, 2015 26.50 26.69 26.24 26.42 8,038,936 -0.20(-0.76%)
Nov 20, 2015 26.56 26.72 26.26 26.63 8,728,635 +0.27(+1.01%)
Nov 19, 2015 26.17 26.47 26.17 26.36 7,368,779 +0.02(+0.07%)
Nov 18, 2015 26.22 26.37 25.83 26.34 11,783,847 +0.27(+1.05%)
Nov 17, 2015 26.11 26.31 25.95 26.07 9,927,100 -0.03(-0.11%)
Nov 16, 2015 25.92 26.11 25.62 26.09 12,138,006 +0.27(+1.03%)
Nov 13, 2015 26.16 26.61 25.78 25.83 16,045,207 -0.34(-1.30%)
Nov 12, 2015 26.27 26.50 26.14 26.17 12,772,832 -0.36(-1.35%)
Nov 11, 2015 26.66 26.87 26.46 26.52 24,150,338 -0.17(-0.65%)
Nov 10, 2015 26.74 26.85 26.43 26.70 14,847,116 -0.04(-0.14%)
Nov 09, 2015 26.92 26.92 26.41 26.74 12,280,974 -0.20(-0.75%)
Nov 06, 2015 26.60 27.20 26.54 26.94 13,434,024 +0.09(+0.34%)
Nov 05, 2015 26.50 27.10 26.50 26.85 13,643,562 +0.00(+0.00%)
Nov 04, 2015 26.48 26.92 26.46 26.85 14,770,300 +0.37(+1.38%)
Nov 03, 2015 26.03 26.84 25.99 26.48 18,166,064 +0.37(+1.40%)
Nov 02, 2015 25.41 26.13 25.40 26.11 12,339,766 +0.55(+2.15%)
Oct 30, 2015 25.87 25.93 25.48 25.56 10,688,084 -0.25(-0.98%)
Oct 29, 2015 25.85 25.95 25.67 25.81 9,847,616 -0.07(-0.27%)
Oct 28, 2015 26.08 26.08 25.62 25.88 12,414,177 -0.11(-0.42%)
Oct 27, 2015 25.85 26.06 25.71 25.99 11,973,756 +0.18(+0.71%)
Oct 26, 2015 25.42 25.86 25.37 25.81 14,367,597 +0.01(+0.04%)
Oct 23, 2015 25.41 26.18 25.03 25.80 23,797,472 +0.53(+2.10%)
Oct 22, 2015 24.28 25.34 24.06 25.27 48,684,136 +3.09(+13.92%)
Oct 21, 2015 22.50 22.63 22.15 22.18 19,421,824 -0.19(-0.86%)
Oct 20, 2015 22.50 22.61 22.22 22.37 13,467,217 -0.12(-0.55%)
Oct 19, 2015 22.48 22.51 22.23 22.50 12,499,205 +0.00(+0.02%)
Oct 16, 2015 22.41 22.65 22.36 22.49 9,979,321 +0.04(+0.16%)
Oct 15, 2015 22.13 22.48 21.95 22.46 17,574,638 +0.47(+2.15%)
Oct 14, 2015 22.71 22.72 21.93 21.98 15,918,150 -0.57(-2.54%)
Oct 13, 2015 22.47 22.81 22.36 22.56 12,594,667 +0.06(+0.24%)
Oct 12, 2015 22.03 22.56 21.97 22.50 10,786,060 +0.24(+1.07%)
Oct 09, 2015 22.18 22.37 22.03 22.26 19,241,052 +0.14(+0.62%)
Oct 08, 2015 22.85 22.98 21.64 22.13 52,978,088 -1.40(-5.96%)
Oct 07, 2015 23.74 23.76 23.35 23.53 12,486,688 +0.00(+0.00%)
Oct 06, 2015 23.53 23.68 23.43 23.53 9,868,406 -0.05(-0.21%)
Oct 05, 2015 23.45 23.71 23.37 23.58 12,837,549 +0.19(+0.80%)
Oct 02, 2015 22.46 23.41 22.27 23.39 14,437,704 +0.57(+2.49%)
Oct 01, 2015 22.45 22.91 22.39 22.82 17,756,908 +0.43(+1.92%)
Sep 30, 2015 22.28 22.45 22.02 22.39 14,038,438 +0.33(+1.50%)
Sep 29, 2015 22.17 22.34 21.77 22.06 21,449,408 -0.05(-0.25%)
Sep 28, 2015 23.04 23.11 22.08 22.12 17,231,556 -1.09(-4.70%)
Sep 25, 2015 23.60 23.65 23.07 23.21 9,515,141 -0.26(-1.09%)
Sep 24, 2015 23.16 23.53 22.98 23.46 10,624,187 +0.02(+0.08%)
Sep 23, 2015 23.47 23.60 23.33 23.45 7,385,079 -0.02(-0.08%)
Sep 22, 2015 23.55 23.64 23.27 23.46 11,869,867 -0.28(-1.20%)
Sep 21, 2015 24.06 24.28 23.53 23.75 10,198,605 -0.09(-0.38%)
Sep 18, 2015 23.79 24.00 23.21 23.84 25,616,128 -0.23(-0.95%)
Sep 17, 2015 24.46 24.52 24.00 24.07 16,302,451 -0.43(-1.76%)
Sep 16, 2015 23.82 24.51 23.74 24.50 14,222,336 +0.70(+2.93%)
Sep 15, 2015 23.64 23.89 23.28 23.80 13,442,629 +0.21(+0.89%)
Sep 14, 2015 24.02 24.02 23.51 23.59 10,049,696 -0.52(-2.17%)
Sep 11, 2015 23.93 24.12 23.74 24.11 6,811,908 +0.16(+0.65%)
Sep 10, 2015 23.61 24.04 23.61 23.96 14,092,899 -0.05(-0.19%)
Sep 09, 2015 24.66 24.66 23.96 24.00 11,272,924 -0.15(-0.61%)
Sep 08, 2015 24.45 24.51 24.01 24.15 16,028,932 -0.11(-0.45%)
Sep 04, 2015 24.34 24.26 24.26 24.26 9,896,053 -0.51(-2.07%)
Sep 03, 2015 25.07 25.29 24.67 24.77 13,404,751 +0.16(+0.63%)
Sep 02, 2015 24.61 24.66 24.20 24.62 11,905,135 +0.36(+1.47%)
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.