Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 27.05 27.05 25.59 26.67 686,367 -0.35(-1.30%)
Nov 27, 2015 25.99 27.41 25.87 27.02 363,265 +0.96(+3.68%)
Nov 25, 2015 25.60 26.06 26.06 26.06 473,600 +0.49(+1.92%)
Nov 24, 2015 24.84 26.30 24.79 25.57 543,960 +0.64(+2.57%)
Nov 23, 2015 25.78 25.81 24.83 24.93 637,309 -0.79(-3.07%)
Nov 20, 2015 24.70 26.05 24.63 25.72 664,378 +1.03(+4.17%)
Nov 19, 2015 22.99 25.16 22.86 24.69 863,154 +1.23(+5.24%)
Nov 18, 2015 23.13 24.14 23.03 23.46 758,229 +0.31(+1.34%)
Nov 17, 2015 23.95 25.03 22.85 23.15 1,010,668 -1.05(-4.34%)
Nov 16, 2015 22.75 24.73 22.36 24.20 795,482 +1.30(+5.68%)
Nov 13, 2015 23.24 24.17 22.87 22.90 587,464 -0.59(-2.51%)
Nov 12, 2015 23.23 24.60 22.93 23.49 571,472 -0.04(-0.17%)
Nov 11, 2015 23.69 24.11 23.08 23.53 505,105 -0.23(-0.97%)
Nov 10, 2015 24.56 25.17 23.25 23.76 857,354 -0.83(-3.38%)
Nov 09, 2015 24.00 25.08 23.45 24.59 1,122,440 +0.71(+2.97%)
Nov 06, 2015 21.57 23.94 21.20 23.88 770,854 +2.17(+10.00%)
Nov 05, 2015 21.53 21.90 19.96 21.71 819,698 +0.21(+0.98%)
Nov 04, 2015 22.98 23.46 21.42 21.50 524,747 -1.33(-5.83%)
Nov 03, 2015 22.41 23.33 22.41 22.83 812,519 +0.20(+0.88%)
Nov 02, 2015 19.57 24.14 19.43 22.63 2,529,856 +3.66(+19.29%)
Oct 30, 2015 19.98 20.49 18.90 18.97 729,509 -1.17(-5.81%)
Oct 29, 2015 19.99 20.70 19.84 20.14 437,280 +0.10(+0.50%)
Oct 28, 2015 20.16 20.46 19.20 20.04 773,603 -0.08(-0.40%)
Oct 27, 2015 21.51 22.17 19.61 20.12 1,541,198 -1.69(-7.75%)
Oct 26, 2015 22.88 23.58 21.57 21.81 732,904 -1.23(-5.34%)
Oct 23, 2015 23.22 24.97 22.37 23.04 2,256,590 +2.35(+11.36%)
Oct 22, 2015 20.73 20.91 20.14 20.69 599,045 +0.17(+0.83%)
Oct 21, 2015 21.50 21.73 20.31 20.52 441,980 -0.97(-4.51%)
Oct 20, 2015 20.99 22.43 20.92 21.49 759,465 +0.57(+2.72%)
Oct 19, 2015 21.25 21.38 20.46 20.92 663,484 -0.32(-1.51%)
Oct 16, 2015 22.15 22.73 21.09 21.24 728,209 -0.83(-3.76%)
Oct 15, 2015 22.53 22.91 21.06 22.07 565,052 -0.22(-0.99%)
Oct 14, 2015 22.79 22.91 21.23 22.29 955,511 -0.55(-2.41%)
Oct 13, 2015 23.91 24.17 22.67 22.84 875,558 -1.19(-4.95%)
Oct 12, 2015 24.37 24.84 23.15 24.03 491,435 -0.45(-1.84%)
Oct 09, 2015 25.17 25.39 23.60 24.48 901,566 -0.50(-2.00%)
Oct 08, 2015 26.55 26.55 24.28 24.98 776,499 -1.22(-4.66%)
Oct 07, 2015 25.23 26.32 25.23 26.20 453,796 +0.96(+3.80%)
Oct 06, 2015 25.05 26.02 24.72 25.24 1,224,477 +0.64(+2.60%)
Oct 05, 2015 24.71 25.36 24.52 24.60 599,987 +0.01(+0.04%)
Oct 02, 2015 23.92 24.95 23.42 24.59 260,687 +0.46(+1.91%)
Oct 01, 2015 23.97 24.86 23.61 24.13 560,654 +0.09(+0.37%)
Sep 30, 2015 24.45 24.48 23.78 24.04 357,980 +0.01(+0.04%)
Sep 29, 2015 24.42 24.72 23.71 24.03 520,808 -0.27(-1.11%)
Sep 28, 2015 24.87 24.99 23.92 24.30 752,718 -0.64(-2.57%)
Sep 25, 2015 25.78 26.34 24.69 24.94 449,870 -0.72(-2.81%)
Sep 24, 2015 25.24 25.97 25.06 25.66 858,961 +0.29(+1.14%)
Sep 23, 2015 26.16 26.97 25.10 25.37 623,008 -0.70(-2.69%)
Sep 22, 2015 25.79 27.07 25.68 26.07 1,024,026 -0.17(-0.65%)
Sep 21, 2015 26.05 26.64 25.56 26.24 938,584 +0.58(+2.26%)
Sep 18, 2015 26.58 26.97 25.51 25.66 1,415,209 -0.90(-3.39%)
Sep 17, 2015 27.73 27.82 26.13 26.56 1,065,985 -1.09(-3.94%)
Sep 16, 2015 28.28 28.58 27.56 27.65 1,073,537 -0.75(-2.64%)
Sep 15, 2015 26.59 28.45 25.45 28.40 3,013,527 +0.48(+1.72%)
Sep 14, 2015 27.60 28.25 27.47 27.92 1,009,731 +0.33(+1.20%)
Sep 11, 2015 26.22 28.27 26.01 27.59 1,493,939 +1.19(+4.51%)
Sep 10, 2015 28.22 28.70 26.01 26.40 2,734,962 -2.09(-7.34%)
Sep 09, 2015 34.01 34.60 28.00 28.49 3,760,028 -1.45(-4.84%)
Sep 08, 2015 28.70 30.21 28.25 29.94 1,177,596 +1.32(+4.61%)
Sep 04, 2015 27.47 28.62 28.62 28.62 717,300 +0.57(+2.03%)
Sep 03, 2015 28.62 28.98 27.88 28.05 516,256 -0.45(-1.58%)
Sep 02, 2015 28.68 29.45 27.42 28.50 640,148 +0.27(+0.96%)
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.