Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 22.75 22.75 22.48 22.65 62,054,120 -0.01(-0.06%)
Nov 27, 2015 22.75 22.81 22.58 22.66 23,323,174 -0.06(-0.24%)
Nov 25, 2015 22.37 22.72 22.72 22.72 114,857,952 +0.62(+2.82%)
Nov 24, 2015 21.69 22.22 21.57 22.10 121,557,024 +0.44(+2.04%)
Nov 23, 2015 21.72 21.90 21.42 21.65 180,334,144 -0.59(-2.64%)
Nov 20, 2015 22.52 22.52 22.17 22.24 93,468,048 -0.08(-0.34%)
Nov 19, 2015 22.66 22.79 22.08 22.32 131,250,120 -0.70(-3.06%)
Nov 18, 2015 22.86 23.10 22.76 23.02 52,015,020 +0.30(+1.34%)
Nov 17, 2015 22.95 23.13 22.72 22.72 42,960,664 -0.20(-0.87%)
Nov 16, 2015 23.01 23.09 22.70 22.92 37,072,392 -0.08(-0.33%)
Nov 13, 2015 23.04 23.28 22.90 22.99 26,139,224 -0.08(-0.36%)
Nov 12, 2015 23.23 23.29 23.06 23.08 26,044,146 -0.24(-1.04%)
Nov 11, 2015 23.44 23.64 23.26 23.32 29,665,904 -0.03(-0.15%)
Nov 10, 2015 23.38 23.48 23.23 23.35 30,338,542 +0.10(+0.42%)
Nov 09, 2015 23.35 23.40 23.07 23.26 39,072,900 -0.19(-0.83%)
Nov 06, 2015 23.44 23.53 23.04 23.45 45,214,216 -0.15(-0.64%)
Nov 05, 2015 23.66 23.70 23.49 23.60 29,648,862 +0.01(+0.03%)
Nov 04, 2015 24.13 24.17 23.56 23.60 44,674,776 -0.38(-1.59%)
Nov 03, 2015 23.99 24.02 23.76 23.98 43,084,404 -0.06(-0.26%)
Nov 02, 2015 23.43 24.17 23.41 24.04 57,612,396 +0.85(+3.67%)
Oct 30, 2015 23.84 23.93 23.13 23.19 83,326,016 -0.65(-2.73%)
Oct 29, 2015 23.48 24.61 23.42 23.84 105,055,296 -0.47(-1.92%)
Oct 28, 2015 24.15 24.73 24.01 24.30 50,848,568 +0.32(+1.31%)
Oct 27, 2015 24.00 24.30 23.76 23.99 58,455,912 +0.57(+2.43%)
Oct 26, 2015 23.31 23.56 23.19 23.42 33,970,736 +0.08(+0.32%)
Oct 23, 2015 22.94 23.55 22.78 23.34 40,160,984 +0.49(+2.16%)
Oct 22, 2015 23.02 23.06 22.55 22.85 60,334,920 -0.09(-0.39%)
Oct 21, 2015 23.43 23.54 22.64 22.94 48,415,668 -0.37(-1.59%)
Oct 20, 2015 23.76 23.78 23.15 23.31 25,512,650 -0.34(-1.45%)
Oct 19, 2015 23.59 23.68 23.37 23.65 23,017,296 +0.06(+0.26%)
Oct 16, 2015 23.55 23.61 23.31 23.59 28,007,376 +0.23(+0.97%)
Oct 15, 2015 22.58 23.41 22.58 23.37 38,481,448 +0.71(+3.15%)
Oct 14, 2015 22.65 23.02 22.58 22.65 25,858,826 +0.04(+0.18%)
Oct 13, 2015 22.75 23.06 22.50 22.61 28,363,212 -0.16(-0.72%)
Oct 12, 2015 22.78 22.93 22.56 22.78 21,644,676 -0.01(-0.06%)
Oct 09, 2015 22.67 23.02 22.57 22.79 29,764,208 +0.10(+0.45%)
Oct 08, 2015 22.56 22.79 22.31 22.69 43,856,068 -0.14(-0.60%)
Oct 07, 2015 22.69 22.95 22.18 22.82 43,225,228 +0.34(+1.52%)
Oct 06, 2015 22.90 23.04 22.23 22.48 53,368,468 -0.47(-2.06%)
Oct 05, 2015 22.93 23.23 22.62 22.95 46,668,880 +0.27(+1.21%)
Oct 02, 2015 21.92 22.70 21.60 22.68 60,828,900 +0.85(+3.89%)
Oct 01, 2015 21.46 21.85 21.32 21.83 43,684,816 +0.29(+1.37%)
Sep 30, 2015 21.56 21.64 21.29 21.53 46,833,076 +0.27(+1.26%)
Sep 29, 2015 21.05 21.56 21.02 21.27 45,268,620 +0.14(+0.65%)
Sep 28, 2015 21.73 21.80 21.01 21.13 62,108,088 -0.73(-3.36%)
Sep 25, 2015 22.60 22.69 21.70 21.86 50,355,356 -0.56(-2.48%)
Sep 24, 2015 22.19 22.54 21.99 22.42 44,433,736 +0.05(+0.25%)
Sep 23, 2015 22.09 22.49 22.07 22.36 38,103,476 +0.25(+1.12%)
Sep 22, 2015 21.93 22.17 21.83 22.12 35,425,440 -0.11(-0.49%)
Sep 21, 2015 22.69 22.85 22.10 22.23 34,575,304 -0.29(-1.31%)
Sep 18, 2015 22.68 22.92 22.52 22.52 53,603,268 -0.43(-1.88%)
Sep 17, 2015 22.74 23.28 22.71 22.95 36,952,204 +0.21(+0.90%)
Sep 16, 2015 22.61 22.82 22.42 22.75 31,227,798 +0.01(+0.03%)
Sep 15, 2015 22.59 22.86 22.49 22.74 30,518,728 +0.32(+1.41%)
Sep 14, 2015 22.58 22.65 22.33 22.43 22,732,350 -0.18(-0.79%)
Sep 11, 2015 22.33 22.62 22.18 22.60 32,641,864 +0.24(+1.07%)
Sep 10, 2015 21.93 22.47 21.90 22.36 45,669,464 +0.45(+2.07%)
Sep 09, 2015 22.62 22.65 21.85 21.91 31,209,166 -0.39(-1.75%)
Sep 08, 2015 21.82 22.33 21.82 22.30 37,882,724 +0.80(+3.70%)
Sep 04, 2015 21.56 21.51 21.51 21.51 32,909,546 -0.36(-1.63%)
Sep 03, 2015 22.12 22.23 21.77 21.86 31,487,326 -0.05(-0.25%)
Sep 02, 2015 21.89 21.92 21.51 21.92 45,833,400 +0.42(+1.95%)
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.