Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 25.38 25.46 24.92 25.04 1,265,046 -0.26(-1.03%)
Nov 27, 2015 25.25 25.38 25.11 25.30 527,721 +0.11(+0.44%)
Nov 25, 2015 25.22 25.19 25.19 25.19 1,096,100 -0.02(-0.08%)
Nov 24, 2015 24.76 25.30 24.68 25.21 1,729,909 +0.32(+1.29%)
Nov 23, 2015 24.65 25.18 24.55 24.89 1,804,939 +0.28(+1.14%)
Nov 20, 2015 24.14 24.64 24.02 24.61 2,074,537 +0.63(+2.63%)
Nov 19, 2015 24.30 24.38 23.89 23.98 1,626,464 -0.31(-1.28%)
Nov 18, 2015 24.14 24.31 23.81 24.29 2,062,995 +0.16(+0.66%)
Nov 17, 2015 24.20 24.46 23.98 24.13 1,826,880 -0.05(-0.21%)
Nov 16, 2015 23.70 24.24 23.55 24.18 2,450,801 +0.31(+1.30%)
Nov 13, 2015 23.55 23.97 23.33 23.87 2,210,409 +0.15(+0.63%)
Nov 12, 2015 23.54 23.95 23.34 23.72 2,110,661 -0.03(-0.13%)
Nov 11, 2015 23.90 24.06 23.66 23.75 1,948,519 +0.01(+0.04%)
Nov 10, 2015 24.24 24.43 23.66 23.74 2,456,394 -0.69(-2.82%)
Nov 09, 2015 24.84 24.90 24.16 24.43 2,040,698 -0.47(-1.89%)
Nov 06, 2015 24.42 24.96 24.21 24.90 1,950,197 +0.41(+1.67%)
Nov 05, 2015 24.50 24.69 24.06 24.49 2,068,456 -0.07(-0.29%)
Nov 04, 2015 24.59 24.76 24.32 24.56 2,475,618 +0.01(+0.04%)
Nov 03, 2015 24.47 24.87 24.40 24.55 2,163,223 +0.12(+0.49%)
Nov 02, 2015 24.16 24.55 24.15 24.43 1,451,484 +0.29(+1.20%)
Oct 30, 2015 23.89 24.22 23.67 24.14 2,361,402 +0.24(+1.00%)
Oct 29, 2015 24.00 24.05 23.45 23.90 2,460,898 -0.26(-1.08%)
Oct 28, 2015 23.30 24.18 23.05 24.16 3,774,849 +1.06(+4.59%)
Oct 27, 2015 23.20 23.56 22.79 23.10 6,514,531 -1.50(-6.10%)
Oct 26, 2015 23.78 24.63 23.74 24.60 4,675,211 +1.07(+4.55%)
Oct 23, 2015 23.76 23.80 23.38 23.53 1,730,781 +0.00(+0.00%)
Oct 22, 2015 23.15 23.80 23.15 23.53 2,003,455 +0.56(+2.44%)
Oct 21, 2015 23.34 23.48 22.95 22.97 1,980,246 -0.33(-1.42%)
Oct 20, 2015 22.92 23.39 22.92 23.30 2,264,321 +0.30(+1.30%)
Oct 19, 2015 22.82 23.11 22.59 23.00 1,684,074 +0.08(+0.35%)
Oct 16, 2015 23.06 23.10 22.67 22.92 1,429,762 -0.11(-0.48%)
Oct 15, 2015 22.40 23.06 22.31 23.03 2,163,279 +0.69(+3.09%)
Oct 14, 2015 21.85 22.54 21.83 22.34 2,622,778 +0.51(+2.34%)
Oct 13, 2015 22.42 22.67 21.82 21.83 2,366,450 -0.76(-3.36%)
Oct 12, 2015 22.76 22.81 22.35 22.59 1,262,847 -0.16(-0.70%)
Oct 09, 2015 22.62 22.86 22.41 22.75 2,192,245 +0.05(+0.22%)
Oct 08, 2015 22.71 22.91 22.20 22.70 1,863,121 -0.01(-0.04%)
Oct 07, 2015 22.65 22.89 21.91 22.71 2,395,213 +0.23(+1.02%)
Oct 06, 2015 22.51 22.80 22.32 22.48 2,006,252 -0.08(-0.35%)
Oct 05, 2015 22.12 22.65 22.03 22.56 2,925,713 +0.56(+2.55%)
Oct 02, 2015 20.78 22.03 20.57 22.00 3,127,397 +0.93(+4.41%)
Oct 01, 2015 20.75 21.15 20.62 21.07 2,781,757 +0.35(+1.69%)
Sep 30, 2015 20.55 20.80 20.32 20.72 2,755,527 +0.53(+2.63%)
Sep 29, 2015 20.34 20.65 20.03 20.19 2,853,811 -0.11(-0.54%)
Sep 28, 2015 20.62 20.91 20.20 20.30 3,145,700 -0.39(-1.88%)
Sep 25, 2015 21.21 21.25 20.53 20.69 3,138,824 -0.25(-1.19%)
Sep 24, 2015 21.13 21.19 20.68 20.94 3,119,412 -0.42(-1.97%)
Sep 23, 2015 21.66 21.86 21.24 21.36 2,859,556 -0.23(-1.07%)
Sep 22, 2015 21.88 21.98 21.35 21.59 2,867,644 -0.62(-2.79%)
Sep 21, 2015 21.85 22.63 21.85 22.21 1,935,593 +0.08(+0.36%)
Sep 18, 2015 22.35 22.68 22.01 22.13 3,339,920 -0.69(-3.02%)
Sep 17, 2015 22.71 23.18 22.42 22.82 5,402,750 +0.13(+0.57%)
Sep 16, 2015 22.35 22.75 22.26 22.69 3,015,776 +0.29(+1.29%)
Sep 15, 2015 21.94 22.53 21.93 22.40 2,322,944 +0.49(+2.24%)
Sep 14, 2015 22.17 22.25 21.89 21.91 1,981,190 -0.11(-0.50%)
Sep 11, 2015 22.21 22.36 21.64 22.02 3,511,161 -0.50(-2.22%)
Sep 10, 2015 22.81 22.84 22.35 22.52 3,039,068 -0.19(-0.84%)
Sep 09, 2015 23.58 23.84 22.68 22.71 5,099,315 -0.23(-1.00%)
Sep 08, 2015 22.93 22.99 22.59 22.94 3,555,262 +0.43(+1.91%)
Sep 04, 2015 22.47 22.51 22.51 22.51 4,021,900 -0.47(-2.05%)
Sep 03, 2015 21.51 23.29 20.76 22.98 11,301,160 +0.49(+2.18%)
Sep 02, 2015 22.42 22.51 21.87 22.49 3,569,791 +0.49(+2.23%)
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.