Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 27.19 27.40 27.17 27.35 1,271,766 +0.18(+0.68%)
Nov 27, 2015 27.13 27.17 27.08 27.17 715,267 -0.03(-0.12%)
Nov 25, 2015 27.05 27.20 27.20 27.20 1,036,713 +0.23(+0.87%)
Nov 24, 2015 27.06 27.13 26.87 26.96 1,555,870 -0.59(-2.14%)
Nov 23, 2015 27.81 27.87 27.50 27.55 1,099,854 -0.30(-1.09%)
Nov 20, 2015 27.97 28.06 27.85 27.86 1,019,646 -0.04(-0.14%)
Nov 19, 2015 27.71 27.97 27.71 27.90 1,029,854 +0.32(+1.15%)
Nov 18, 2015 27.45 27.64 27.39 27.58 1,304,234 +0.18(+0.67%)
Nov 17, 2015 27.39 27.56 27.28 27.40 1,264,825 +0.05(+0.19%)
Nov 16, 2015 26.79 27.36 26.76 27.34 1,113,243 +0.57(+2.14%)
Nov 13, 2015 26.98 27.09 26.75 26.77 1,038,311 -0.33(-1.22%)
Nov 12, 2015 27.18 27.25 27.07 27.10 1,024,990 -0.32(-1.16%)
Nov 11, 2015 27.37 27.57 27.27 27.42 1,335,282 +0.10(+0.37%)
Nov 10, 2015 27.25 27.41 27.14 27.32 1,117,049 +0.03(+0.09%)
Nov 09, 2015 27.15 27.36 27.03 27.29 1,817,943 +0.17(+0.61%)
Nov 06, 2015 27.23 27.54 26.87 27.13 1,805,056 -0.13(-0.47%)
Nov 05, 2015 27.55 27.90 27.24 27.26 1,778,093 +0.10(+0.37%)
Nov 04, 2015 27.46 27.51 27.06 27.15 1,425,340 -0.29(-1.04%)
Nov 03, 2015 27.42 27.56 27.12 27.44 1,596,602 -0.05(-0.18%)
Nov 02, 2015 27.47 27.57 27.27 27.49 1,397,109 +0.04(+0.16%)
Oct 30, 2015 27.75 27.92 27.35 27.45 1,388,174 -0.27(-0.99%)
Oct 29, 2015 27.68 27.78 27.52 27.72 1,041,358 -0.04(-0.16%)
Oct 28, 2015 27.76 27.92 27.52 27.76 1,614,510 +0.13(+0.48%)
Oct 27, 2015 28.05 28.09 27.55 27.63 1,626,746 -0.58(-2.05%)
Oct 26, 2015 28.41 28.48 28.20 28.21 1,072,328 -0.14(-0.49%)
Oct 23, 2015 28.60 28.61 28.25 28.35 1,568,734 -0.27(-0.93%)
Oct 22, 2015 28.31 28.72 28.25 28.61 1,608,513 +0.48(+1.72%)
Oct 21, 2015 28.21 28.39 28.05 28.13 1,286,471 -0.03(-0.09%)
Oct 20, 2015 27.94 28.22 27.92 28.16 1,356,125 +0.29(+1.05%)
Oct 19, 2015 27.93 28.13 27.81 27.87 919,790 -0.16(-0.57%)
Oct 16, 2015 27.83 28.08 27.77 28.02 1,193,149 +0.18(+0.64%)
Oct 15, 2015 27.62 27.90 27.56 27.85 1,151,161 +0.32(+1.15%)
Oct 14, 2015 27.28 27.62 27.27 27.53 1,328,300 +0.23(+0.86%)
Oct 13, 2015 27.11 27.41 27.00 27.29 942,423 -0.03(-0.09%)
Oct 12, 2015 27.29 27.49 27.26 27.32 798,527 +0.05(+0.19%)
Oct 09, 2015 27.27 27.37 27.11 27.27 1,274,049 +0.05(+0.19%)
Oct 08, 2015 26.87 27.26 26.77 27.22 1,164,304 +0.33(+1.23%)
Oct 07, 2015 27.08 27.09 26.70 26.89 1,533,116 -0.03(-0.09%)
Oct 06, 2015 27.06 27.24 26.86 26.91 1,210,469 -0.27(-0.98%)
Oct 05, 2015 26.77 27.28 26.75 27.18 1,722,287 +0.57(+2.12%)
Oct 02, 2015 26.13 26.61 25.96 26.61 1,658,603 +0.44(+1.70%)
Oct 01, 2015 26.26 26.28 25.99 26.17 1,535,902 +0.15(+0.59%)
Sep 30, 2015 25.95 26.03 25.78 26.02 1,518,318 +0.28(+1.09%)
Sep 29, 2015 25.57 25.76 25.39 25.74 1,280,143 +0.13(+0.50%)
Sep 28, 2015 25.72 25.97 25.60 25.61 1,368,491 -0.27(-1.06%)
Sep 25, 2015 25.82 26.10 25.71 25.88 1,060,439 +0.19(+0.74%)
Sep 24, 2015 25.44 25.78 25.43 25.69 1,159,463 +0.03(+0.10%)
Sep 23, 2015 25.77 25.92 25.58 25.67 850,089 -0.08(-0.30%)
Sep 22, 2015 26.00 26.12 25.67 25.74 1,350,717 -0.58(-2.20%)
Sep 21, 2015 26.11 26.39 25.97 26.32 1,988,109 +0.35(+1.35%)
Sep 18, 2015 26.06 26.10 25.66 25.97 2,555,158 +0.02(+0.07%)
Sep 17, 2015 25.98 26.19 25.66 25.95 1,702,464 -0.01(-0.02%)
Sep 16, 2015 25.67 26.09 25.66 25.96 1,561,977 +0.34(+1.34%)
Sep 15, 2015 25.43 25.71 25.22 25.62 1,752,981 +0.20(+0.80%)
Sep 14, 2015 25.64 25.69 25.41 25.41 1,351,221 -0.10(-0.37%)
Sep 11, 2015 25.58 25.58 25.32 25.51 1,834,707 -0.17(-0.64%)
Sep 10, 2015 25.71 25.90 25.49 25.67 2,816,169 -0.08(-0.32%)
Sep 09, 2015 26.01 26.17 25.69 25.76 1,277,213 -0.19(-0.73%)
Sep 08, 2015 25.73 25.96 25.72 25.94 1,667,519 +0.60(+2.38%)
Sep 04, 2015 25.31 25.34 25.34 25.34 1,563,803 -0.27(-1.05%)
Sep 03, 2015 25.04 25.65 25.04 25.61 1,872,923 +0.60(+2.41%)
Sep 02, 2015 24.96 25.18 24.81 25.01 2,020,014 +0.33(+1.35%)
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.