Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 25.15 25.24 25.03 25.12 911,397 -0.55(-2.15%)
Nov 27, 2015 25.75 25.91 25.64 25.67 218,897 -0.02(-0.08%)
Nov 25, 2015 25.65 25.69 25.69 25.69 646,161 -0.44(-1.67%)
Nov 24, 2015 26.03 26.20 25.85 26.13 695,661 +0.16(+0.63%)
Nov 23, 2015 25.97 26.20 25.92 25.96 666,053 -0.10(-0.37%)
Nov 20, 2015 26.08 26.18 25.99 26.06 536,884 +0.03(+0.11%)
Nov 19, 2015 26.07 26.20 25.98 26.03 585,531 -0.13(-0.48%)
Nov 18, 2015 26.01 26.19 25.93 26.16 964,864 +0.12(+0.45%)
Nov 17, 2015 26.05 26.40 25.90 26.04 1,517,902 -0.55(-2.08%)
Nov 16, 2015 26.34 26.61 26.31 26.59 652,399 +0.13(+0.48%)
Nov 13, 2015 26.66 26.73 26.40 26.47 796,049 -0.54(-2.01%)
Nov 12, 2015 27.15 27.24 26.97 27.01 545,623 -0.42(-1.52%)
Nov 11, 2015 27.52 27.56 27.32 27.43 586,310 +0.19(+0.71%)
Nov 10, 2015 27.14 27.30 26.96 27.23 497,170 +0.22(+0.83%)
Nov 09, 2015 27.22 27.40 26.86 27.01 669,219 -0.17(-0.64%)
Nov 06, 2015 27.01 27.22 26.92 27.18 933,284 -0.29(-1.06%)
Nov 05, 2015 27.57 27.75 27.39 27.47 553,843 -0.10(-0.35%)
Nov 04, 2015 27.67 27.78 27.48 27.57 915,163 -0.45(-1.59%)
Nov 03, 2015 27.83 28.18 27.83 28.02 702,042 +0.03(+0.10%)
Nov 02, 2015 27.66 28.05 27.66 27.99 737,054 +0.47(+1.69%)
Oct 30, 2015 27.65 27.76 27.51 27.52 741,518 +0.29(+1.07%)
Oct 29, 2015 27.29 27.38 26.49 27.23 1,945,030 -0.84(-3.00%)
Oct 28, 2015 27.79 28.16 27.65 28.07 982,127 +0.36(+1.29%)
Oct 27, 2015 27.57 27.76 27.40 27.72 801,106 -0.33(-1.17%)
Oct 26, 2015 28.15 28.18 27.95 28.05 1,312,289 +0.14(+0.49%)
Oct 23, 2015 27.72 28.06 27.42 27.91 1,677,105 +0.06(+0.21%)
Oct 22, 2015 27.58 27.96 27.57 27.85 1,541,275 +0.62(+2.28%)
Oct 21, 2015 27.51 27.59 27.20 27.23 1,510,190 +0.84(+3.19%)
Oct 20, 2015 26.41 26.50 26.26 26.39 581,539 -0.19(-0.73%)
Oct 19, 2015 26.51 26.60 26.33 26.58 821,773 +0.24(+0.92%)
Oct 16, 2015 26.31 26.35 26.02 26.34 794,928 +0.18(+0.70%)
Oct 15, 2015 25.77 26.17 25.73 26.16 801,424 +0.95(+3.77%)
Oct 14, 2015 25.40 25.56 25.18 25.21 492,914 -0.39(-1.51%)
Oct 13, 2015 25.62 25.94 25.57 25.59 396,444 -0.29(-1.12%)
Oct 12, 2015 25.85 25.98 25.73 25.88 770,720 +0.11(+0.41%)
Oct 09, 2015 25.71 25.82 25.59 25.78 675,429 +0.17(+0.68%)
Oct 08, 2015 25.46 25.64 25.21 25.60 1,730,640 -0.33(-1.27%)
Oct 07, 2015 25.83 25.97 25.59 25.93 612,171 +0.42(+1.63%)
Oct 06, 2015 25.57 25.66 25.27 25.52 959,770 -0.16(-0.60%)
Oct 05, 2015 25.59 25.73 25.47 25.67 1,890,572 +0.71(+2.83%)
Oct 02, 2015 24.63 24.97 24.09 24.96 2,283,092 +1.01(+4.21%)
Oct 01, 2015 24.03 24.09 23.77 23.96 1,632,393 +0.21(+0.90%)
Sep 30, 2015 23.48 23.77 23.35 23.74 1,108,244 +0.86(+3.77%)
Sep 29, 2015 22.63 22.93 22.54 22.88 1,727,254 -0.43(-1.83%)
Sep 28, 2015 24.04 24.06 23.13 23.31 3,503,200 -1.25(-5.09%)
Sep 25, 2015 24.94 25.03 24.39 24.56 1,553,040 +0.39(+1.61%)
Sep 24, 2015 24.19 24.21 23.68 24.17 2,800,293 +0.04(+0.16%)
Sep 23, 2015 24.17 24.27 23.89 24.13 1,889,680 -0.04(-0.16%)
Sep 22, 2015 24.21 24.29 23.92 24.17 1,258,322 -0.42(-1.73%)
Sep 21, 2015 24.70 24.88 24.49 24.59 760,979 +0.05(+0.20%)
Sep 18, 2015 24.88 25.03 24.45 24.55 1,291,506 -0.98(-3.82%)
Sep 17, 2015 25.65 25.95 25.49 25.52 1,537,171 +0.27(+1.07%)
Sep 16, 2015 25.07 25.43 24.99 25.25 1,166,658 +0.29(+1.16%)
Sep 15, 2015 24.70 25.03 24.53 24.96 1,120,976 -0.12(-0.46%)
Sep 14, 2015 25.08 25.09 24.90 25.08 734,812 -0.19(-0.76%)
Sep 11, 2015 25.12 25.30 24.99 25.27 1,458,204 +0.22(+0.89%)
Sep 10, 2015 24.87 25.20 24.68 25.05 1,614,937 +0.84(+3.47%)
Sep 09, 2015 24.73 24.84 24.15 24.21 1,849,080 +0.15(+0.64%)
Sep 08, 2015 23.73 24.12 23.73 24.05 1,675,498 +0.33(+1.38%)
Sep 04, 2015 23.76 23.72 23.72 23.72 1,077,564 -0.73(-3.00%)
Sep 03, 2015 24.80 24.84 24.34 24.46 1,774,537 -0.14(-0.59%)
Sep 02, 2015 24.39 24.60 24.07 24.60 907,607 +0.57(+2.37%)
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.