Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 26.85 26.90 26.60 26.61 4,485,999 -0.30(-1.10%)
Nov 27, 2015 26.95 27.04 26.89 26.90 2,374,796 +0.17(+0.64%)
Nov 25, 2015 26.83 26.73 26.73 26.73 4,463,935 +0.20(+0.77%)
Nov 24, 2015 26.30 26.56 26.28 26.53 5,936,904 -0.01(-0.05%)
Nov 23, 2015 26.80 26.93 26.50 26.54 4,497,068 -0.47(-1.73%)
Nov 20, 2015 27.25 27.32 27.00 27.01 4,041,156 -0.05(-0.17%)
Nov 19, 2015 27.19 27.20 26.98 27.06 4,476,047 +0.12(+0.46%)
Nov 18, 2015 26.80 26.95 26.73 26.93 5,049,500 +0.24(+0.91%)
Nov 17, 2015 26.69 26.90 26.63 26.69 4,591,944 +0.26(+0.99%)
Nov 16, 2015 26.18 26.44 26.13 26.42 4,473,744 +0.24(+0.90%)
Nov 13, 2015 26.06 26.27 26.02 26.19 4,418,851 -0.12(-0.45%)
Nov 12, 2015 26.69 26.75 26.31 26.31 4,995,973 -0.60(-2.25%)
Nov 11, 2015 27.09 27.15 26.91 26.91 3,494,058 +0.01(+0.02%)
Nov 10, 2015 26.83 26.96 26.66 26.90 4,730,445 +0.00(+0.00%)
Nov 09, 2015 26.94 26.98 26.73 26.90 5,546,405 -0.25(-0.91%)
Nov 06, 2015 27.17 27.22 26.90 27.15 8,231,597 -0.23(-0.85%)
Nov 05, 2015 27.54 27.54 27.23 27.38 3,975,731 -0.21(-0.75%)
Nov 04, 2015 27.89 27.95 27.48 27.59 6,891,419 +0.06(+0.24%)
Nov 03, 2015 27.57 27.71 27.40 27.52 10,538,319 -0.39(-1.41%)
Nov 02, 2015 27.89 28.03 27.83 27.92 4,674,918 +0.03(+0.12%)
Oct 30, 2015 27.97 28.16 27.82 27.89 8,698,629 +0.17(+0.63%)
Oct 29, 2015 27.76 27.85 27.61 27.71 13,189,322 -0.48(-1.70%)
Oct 28, 2015 28.03 28.29 27.87 28.19 12,239,484 +1.15(+4.26%)
Oct 27, 2015 27.14 27.31 26.97 27.04 5,731,021 -0.21(-0.76%)
Oct 26, 2015 27.31 27.46 27.17 27.25 4,261,657 -0.03(-0.09%)
Oct 23, 2015 27.13 27.38 27.10 27.27 4,954,487 +0.43(+1.62%)
Oct 22, 2015 26.79 26.91 26.59 26.84 4,900,508 +0.38(+1.42%)
Oct 21, 2015 26.60 26.64 26.24 26.46 6,850,044 -0.19(-0.73%)
Oct 20, 2015 27.16 27.17 26.58 26.66 5,397,050 -0.38(-1.39%)
Oct 19, 2015 27.02 27.19 26.85 27.03 5,975,088 -0.14(-0.52%)
Oct 16, 2015 26.78 27.18 26.78 27.17 4,738,697 +0.27(+1.01%)
Oct 15, 2015 26.55 26.90 26.46 26.90 5,154,915 +0.60(+2.26%)
Oct 14, 2015 26.19 26.40 26.16 26.31 4,913,827 +0.33(+1.27%)
Oct 13, 2015 26.11 26.36 25.93 25.98 19,931,370 -0.17(-0.67%)
Oct 12, 2015 25.91 26.29 25.84 26.15 6,153,469 +0.10(+0.40%)
Oct 09, 2015 25.96 26.12 25.81 26.05 8,098,941 +0.04(+0.15%)
Oct 08, 2015 25.60 26.01 25.58 26.01 4,293,147 +0.29(+1.11%)
Oct 07, 2015 25.70 25.81 25.46 25.72 5,719,294 -0.03(-0.13%)
Oct 06, 2015 25.89 25.94 25.60 25.76 4,107,045 -0.12(-0.48%)
Oct 05, 2015 25.67 25.89 25.67 25.88 4,188,627 +0.30(+1.16%)
Oct 02, 2015 25.01 25.58 24.86 25.58 5,250,950 +0.49(+1.96%)
Oct 01, 2015 25.27 25.34 24.79 25.09 5,084,720 +0.19(+0.75%)
Sep 30, 2015 24.71 24.92 24.67 24.90 4,628,925 +0.58(+2.37%)
Sep 29, 2015 24.23 24.52 24.12 24.33 7,235,726 -0.01(-0.05%)
Sep 28, 2015 24.94 24.94 24.24 24.34 7,407,513 -0.58(-2.34%)
Sep 25, 2015 25.52 25.55 24.75 24.92 5,740,979 -0.20(-0.80%)
Sep 24, 2015 25.07 25.21 24.82 25.12 4,515,408 -0.03(-0.10%)
Sep 23, 2015 25.36 25.39 25.10 25.15 4,154,635 +0.09(+0.36%)
Sep 22, 2015 25.09 25.21 24.88 25.06 10,459,019 -0.73(-2.81%)
Sep 21, 2015 26.09 26.16 25.68 25.78 6,327,160 -0.10(-0.40%)
Sep 18, 2015 25.84 26.11 25.76 25.89 4,781,402 -0.29(-1.09%)
Sep 17, 2015 25.97 26.43 25.93 26.17 4,698,002 -0.07(-0.27%)
Sep 16, 2015 25.93 26.33 25.90 26.24 4,327,788 +0.31(+1.20%)
Sep 15, 2015 25.67 25.96 25.59 25.93 6,920,948 +0.17(+0.65%)
Sep 14, 2015 25.76 25.87 25.63 25.76 3,608,173 -0.31(-1.19%)
Sep 11, 2015 25.95 26.09 25.90 26.07 3,313,456 +0.01(+0.05%)
Sep 10, 2015 25.91 26.22 25.87 26.06 5,035,905 +0.25(+0.98%)
Sep 09, 2015 26.36 26.40 25.74 25.81 5,505,620 -0.47(-1.77%)
Sep 08, 2015 26.53 26.60 25.96 26.27 8,707,615 +0.57(+2.22%)
Sep 04, 2015 25.72 25.70 25.70 25.70 3,481,876 -0.60(-2.29%)
Sep 03, 2015 26.54 26.59 26.21 26.31 3,747,459 -0.01(-0.05%)
Sep 02, 2015 26.35 26.40 26.01 26.32 6,697,158 +0.76(+2.96%)
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.