Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 26.98 27.21 26.64 27.13 5,290,761 +0.06(+0.23%)
Nov 27, 2015 26.93 27.20 26.86 27.07 1,299,595 +0.13(+0.47%)
Nov 25, 2015 26.87 26.95 26.95 26.95 2,984,309 +0.07(+0.27%)
Nov 24, 2015 26.56 27.02 26.49 26.87 3,068,032 +0.06(+0.23%)
Nov 23, 2015 26.93 27.13 26.76 26.81 2,513,941 -0.05(-0.19%)
Nov 20, 2015 26.83 27.05 26.66 26.86 4,936,901 +0.20(+0.74%)
Nov 19, 2015 26.87 26.89 26.40 26.66 3,732,399 -0.23(-0.85%)
Nov 18, 2015 26.14 26.93 26.05 26.89 4,216,932 +0.78(+2.98%)
Nov 17, 2015 26.30 26.37 26.07 26.12 3,017,331 -0.18(-0.70%)
Nov 16, 2015 26.09 26.35 25.88 26.30 3,567,123 +0.18(+0.70%)
Nov 13, 2015 26.06 26.37 25.98 26.12 2,577,456 +0.02(+0.06%)
Nov 12, 2015 26.56 26.69 26.06 26.10 3,996,590 -0.65(-2.44%)
Nov 11, 2015 26.98 27.01 26.63 26.75 2,833,280 -0.09(-0.33%)
Nov 10, 2015 26.99 27.25 26.66 26.84 4,754,983 -0.27(-0.98%)
Nov 09, 2015 27.89 28.37 26.96 27.11 3,983,561 -0.98(-3.48%)
Nov 06, 2015 27.84 28.23 27.64 28.09 4,851,450 +0.24(+0.88%)
Nov 05, 2015 27.53 27.88 27.27 27.84 3,820,357 +0.37(+1.36%)
Nov 04, 2015 27.39 27.79 27.26 27.47 4,163,145 -0.24(-0.88%)
Nov 03, 2015 27.88 28.08 27.45 27.71 4,834,456 -0.25(-0.89%)
Nov 02, 2015 27.52 28.11 27.38 27.96 3,713,535 +0.55(+2.01%)
Oct 30, 2015 27.68 27.72 27.11 27.41 4,387,914 -0.26(-0.92%)
Oct 29, 2015 27.91 27.99 27.46 27.66 3,557,949 -0.31(-1.10%)
Oct 28, 2015 26.84 28.01 26.31 27.97 8,981,708 +1.32(+4.94%)
Oct 27, 2015 26.77 28.11 25.75 26.65 13,546,793 -1.92(-6.72%)
Oct 26, 2015 28.58 28.72 28.42 28.58 7,918,360 +0.02(+0.07%)
Oct 23, 2015 28.14 28.65 27.97 28.55 5,795,115 +0.48(+1.71%)
Oct 22, 2015 28.02 28.24 27.53 28.08 5,139,558 +0.60(+2.20%)
Oct 21, 2015 27.73 27.96 27.38 27.47 4,838,205 -0.13(-0.47%)
Oct 20, 2015 26.83 27.69 26.70 27.60 6,340,612 +0.40(+1.45%)
Oct 19, 2015 27.30 27.57 27.04 27.21 5,425,574 -0.14(-0.51%)
Oct 16, 2015 27.95 27.95 27.04 27.35 8,441,941 -0.49(-1.78%)
Oct 15, 2015 27.88 28.37 27.44 27.84 4,523,428 +0.09(+0.34%)
Oct 14, 2015 28.22 28.22 27.68 27.75 3,594,484 -0.32(-1.13%)
Oct 13, 2015 28.44 28.48 27.97 28.07 4,195,283 -0.49(-1.73%)
Oct 12, 2015 28.81 29.05 28.50 28.56 2,844,256 -0.22(-0.76%)
Oct 09, 2015 28.79 29.12 28.59 28.78 3,699,847 -0.27(-0.93%)
Oct 08, 2015 28.57 29.14 28.45 29.05 3,637,739 +0.39(+1.36%)
Oct 07, 2015 28.32 28.98 28.20 28.66 6,211,175 +0.50(+1.77%)
Oct 06, 2015 28.11 28.36 27.93 28.16 4,247,040 -0.08(-0.29%)
Oct 05, 2015 27.35 28.38 27.08 28.24 5,422,033 +1.14(+4.21%)
Oct 02, 2015 26.37 27.16 26.03 27.10 12,210,598 +0.21(+0.77%)
Oct 01, 2015 27.21 27.44 26.56 26.89 5,464,591 -0.27(-0.98%)
Sep 30, 2015 27.36 27.48 26.82 27.16 6,352,975 -0.02(-0.08%)
Sep 29, 2015 27.00 27.50 26.95 27.18 6,293,260 +0.23(+0.85%)
Sep 28, 2015 27.41 27.67 26.84 26.95 6,753,147 -0.72(-2.61%)
Sep 25, 2015 28.31 28.48 27.58 27.67 6,651,571 -0.69(-2.44%)
Sep 24, 2015 28.36 28.56 27.93 28.37 5,577,368 -0.26(-0.89%)
Sep 23, 2015 28.63 28.84 28.35 28.62 4,276,333 -0.03(-0.11%)
Sep 22, 2015 28.91 29.29 28.35 28.65 4,680,466 -0.79(-2.67%)
Sep 21, 2015 29.39 29.74 29.20 29.44 2,756,231 +0.12(+0.43%)
Sep 18, 2015 29.68 29.75 29.05 29.31 5,562,010 -0.75(-2.49%)
Sep 17, 2015 30.44 30.62 29.98 30.06 4,248,982 -0.47(-1.53%)
Sep 16, 2015 30.40 30.60 30.30 30.53 2,239,744 +0.20(+0.65%)
Sep 15, 2015 29.86 30.37 29.61 30.34 4,035,160 +0.63(+2.12%)
Sep 14, 2015 29.89 29.97 29.66 29.71 2,568,812 -0.21(-0.71%)
Sep 11, 2015 29.78 29.94 29.56 29.92 3,294,058 +0.07(+0.23%)
Sep 10, 2015 29.78 30.11 29.68 29.85 4,307,655 -0.02(-0.07%)
Sep 09, 2015 30.25 30.40 29.80 29.87 3,968,012 -0.11(-0.38%)
Sep 08, 2015 30.10 30.10 29.68 29.99 4,968,908 +0.40(+1.34%)
Sep 04, 2015 29.78 29.59 29.59 29.59 4,438,396 -0.64(-2.12%)
Sep 03, 2015 30.34 30.59 30.16 30.23 4,807,291 -0.04(-0.14%)
Sep 02, 2015 30.14 30.27 29.60 30.27 5,212,286 +0.58(+1.96%)
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.