Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 27.31 27.35 27.06 27.11 2,339,673 -0.12(-0.44%)
Nov 27, 2015 27.20 27.35 27.14 27.23 760,660 +0.01(+0.04%)
Nov 25, 2015 26.99 27.22 27.22 27.22 2,657,600 +0.24(+0.89%)
Nov 24, 2015 27.00 27.09 26.83 26.98 1,790,390 -0.10(-0.37%)
Nov 23, 2015 27.10 27.20 26.89 27.08 2,011,486 -0.05(-0.18%)
Nov 20, 2015 27.22 27.38 27.07 27.13 1,646,025 +0.06(+0.22%)
Nov 19, 2015 26.82 27.11 26.67 27.07 3,760,363 +0.28(+1.05%)
Nov 18, 2015 26.86 26.98 26.69 26.79 2,567,667 +0.00(+0.00%)
Nov 17, 2015 27.01 27.10 26.75 26.79 1,320,130 -0.20(-0.74%)
Nov 16, 2015 26.43 27.09 26.42 26.99 2,225,232 +0.57(+2.16%)
Nov 13, 2015 26.74 26.86 26.08 26.42 3,102,378 -0.01(-0.04%)
Nov 12, 2015 27.48 27.80 26.41 26.43 6,931,319 -0.35(-1.31%)
Nov 11, 2015 26.75 27.06 26.40 26.78 771,299 +0.07(+0.26%)
Nov 10, 2015 26.82 27.27 26.40 26.71 941,018 -0.25(-0.93%)
Nov 09, 2015 27.18 27.23 26.69 26.96 604,723 -0.35(-1.28%)
Nov 06, 2015 26.81 27.36 26.60 27.31 730,740 +0.35(+1.30%)
Nov 05, 2015 27.12 27.28 26.59 26.96 1,649,446 -0.16(-0.59%)
Nov 04, 2015 27.54 27.59 27.07 27.12 1,178,815 -0.29(-1.06%)
Nov 03, 2015 27.04 27.60 26.94 27.41 1,514,852 +0.26(+0.96%)
Nov 02, 2015 26.74 27.50 26.53 27.15 1,535,585 +0.55(+2.07%)
Oct 30, 2015 26.18 26.84 25.96 26.60 1,579,201 +0.46(+1.76%)
Oct 29, 2015 25.61 26.41 25.40 26.14 1,865,564 -0.14(-0.53%)
Oct 28, 2015 25.16 26.56 24.73 26.28 4,221,710 +1.92(+7.88%)
Oct 27, 2015 25.97 25.99 23.76 24.36 3,083,614 -1.81(-6.92%)
Oct 26, 2015 25.82 26.20 25.32 26.17 1,924,140 +0.33(+1.28%)
Oct 23, 2015 25.74 26.19 25.48 25.84 1,943,457 +0.42(+1.65%)
Oct 22, 2015 25.66 25.73 25.10 25.42 1,751,685 -0.11(-0.43%)
Oct 21, 2015 25.92 25.96 25.43 25.53 1,434,936 -0.32(-1.24%)
Oct 20, 2015 25.56 26.18 25.47 25.85 1,448,046 +0.27(+1.06%)
Oct 19, 2015 25.04 26.25 24.84 25.58 2,816,008 +0.43(+1.71%)
Oct 16, 2015 25.17 25.41 24.77 25.15 1,122,586 -0.03(-0.12%)
Oct 15, 2015 24.31 25.28 24.20 25.18 2,226,174 +0.94(+3.88%)
Oct 14, 2015 24.40 24.61 23.92 24.24 1,309,294 -0.15(-0.62%)
Oct 13, 2015 24.52 24.99 24.34 24.39 894,130 -0.33(-1.33%)
Oct 12, 2015 24.97 25.11 24.60 24.72 832,124 -0.22(-0.88%)
Oct 09, 2015 24.85 24.99 24.45 24.94 1,024,360 +0.19(+0.77%)
Oct 08, 2015 24.44 24.82 24.37 24.75 1,096,925 +0.26(+1.06%)
Oct 07, 2015 24.49 24.81 24.19 24.49 1,151,890 +0.16(+0.66%)
Oct 06, 2015 24.22 24.53 24.10 24.33 855,554 +0.12(+0.50%)
Oct 05, 2015 23.89 24.31 23.70 24.21 1,199,056 +0.55(+2.32%)
Oct 02, 2015 22.64 23.66 22.52 23.66 1,703,877 +0.63(+2.74%)
Oct 01, 2015 22.75 23.22 22.71 23.03 1,515,574 +0.28(+1.23%)
Sep 30, 2015 22.79 22.95 22.52 22.75 1,551,470 +0.36(+1.61%)
Sep 29, 2015 22.61 22.97 22.20 22.39 973,219 -0.20(-0.89%)
Sep 28, 2015 23.09 23.17 22.40 22.59 1,572,159 -0.68(-2.92%)
Sep 25, 2015 24.06 24.17 23.12 23.27 1,102,763 -0.53(-2.23%)
Sep 24, 2015 23.59 23.98 23.14 23.80 1,842,310 -0.07(-0.29%)
Sep 23, 2015 25.05 25.12 23.77 23.87 2,577,505 -1.13(-4.52%)
Sep 22, 2015 26.47 26.86 24.75 25.00 5,979,616 -1.89(-7.03%)
Sep 21, 2015 27.32 27.48 26.88 26.89 1,891,519 -0.28(-1.03%)
Sep 18, 2015 27.29 27.61 26.97 27.17 3,934,073 -0.52(-1.88%)
Sep 17, 2015 27.60 27.95 27.32 27.69 1,465,674 +0.02(+0.07%)
Sep 16, 2015 27.45 27.95 27.26 27.67 1,175,392 +0.20(+0.73%)
Sep 15, 2015 27.00 27.56 26.95 27.47 1,590,101 +0.47(+1.74%)
Sep 14, 2015 27.29 27.41 26.70 27.00 2,226,442 -0.24(-0.88%)
Sep 11, 2015 27.51 27.72 26.86 27.24 3,570,431 +0.78(+2.95%)
Sep 10, 2015 24.67 26.95 24.53 26.46 3,905,882 +1.75(+7.08%)
Sep 09, 2015 25.34 25.36 24.64 24.71 780,644 -0.43(-1.71%)
Sep 08, 2015 24.58 25.20 24.54 25.14 1,092,647 +0.99(+4.10%)
Sep 04, 2015 24.43 24.15 24.15 24.15 1,037,200 -0.63(-2.54%)
Sep 03, 2015 24.73 25.23 24.58 24.78 1,017,582 +0.08(+0.32%)
Sep 02, 2015 24.69 24.74 24.17 24.70 839,256 +0.38(+1.56%)
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.