Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 25.66 25.24 25.24 25.24 170,609,552 -0.49(-1.92%)
Dec 30, 2015 26.04 26.07 25.70 25.74 105,098,472 -0.34(-1.31%)
Dec 29, 2015 25.65 26.24 25.65 26.08 128,935,608 +0.46(+1.80%)
Dec 28, 2015 25.80 25.82 25.46 25.62 111,313,960 -0.29(-1.12%)
Dec 24, 2015 26.14 25.91 25.91 25.91 56,699,988 -0.14(-0.53%)
Dec 23, 2015 25.72 26.10 25.71 26.04 136,119,792 +0.33(+1.29%)
Dec 22, 2015 25.75 25.83 25.53 25.71 136,610,192 -0.02(-0.09%)
Dec 21, 2015 25.73 25.75 25.32 25.74 198,370,656 +0.31(+1.23%)
Dec 18, 2015 26.12 26.26 25.37 25.43 402,222,784 -0.71(-2.71%)
Dec 17, 2015 26.86 26.92 26.13 26.13 186,335,360 -0.57(-2.12%)
Dec 16, 2015 26.63 26.86 26.09 26.70 234,393,120 +0.20(+0.77%)
Dec 15, 2015 26.84 27.05 26.46 26.50 222,217,776 -0.48(-1.77%)
Dec 14, 2015 26.90 27.02 26.33 26.97 270,899,680 -0.17(-0.62%)
Dec 11, 2015 27.62 27.67 27.06 27.14 195,521,328 -0.72(-2.57%)
Dec 10, 2015 27.83 28.04 27.70 27.86 121,748,272 +0.13(+0.48%)
Dec 09, 2015 28.21 28.22 27.60 27.73 193,220,112 -0.63(-2.21%)
Dec 08, 2015 28.18 28.44 28.02 28.35 142,983,920 -0.01(-0.04%)
Dec 07, 2015 28.53 28.74 28.25 28.36 133,747,536 -0.18(-0.63%)
Dec 04, 2015 27.65 28.60 27.60 28.54 240,937,424 +0.92(+3.32%)
Dec 03, 2015 27.95 28.01 27.39 27.62 173,236,288 -0.26(-0.93%)
Dec 02, 2015 28.14 28.32 27.84 27.88 139,111,440 -0.25(-0.90%)
Dec 01, 2015 28.48 28.49 28.02 28.14 145,194,496 -0.23(-0.81%)
Nov 30, 2015 28.29 28.63 28.24 28.37 163,177,568 +0.12(+0.42%)
Nov 27, 2015 28.37 28.39 28.20 28.25 54,405,356 -0.05(-0.19%)
Nov 25, 2015 28.59 28.30 28.30 28.30 89,191,968 -0.20(-0.71%)
Nov 24, 2015 28.14 28.62 28.09 28.51 178,348,224 +0.27(+0.96%)
Nov 23, 2015 28.60 28.71 28.14 28.24 135,350,016 -0.37(-1.30%)
Nov 20, 2015 28.58 28.76 28.50 28.61 142,981,600 +0.12(+0.44%)
Nov 19, 2015 28.21 28.72 28.00 28.48 180,399,184 +0.36(+1.27%)
Nov 18, 2015 27.76 28.17 27.70 28.13 194,341,904 +0.86(+3.17%)
Nov 17, 2015 27.56 27.59 27.17 27.26 115,135,416 -0.12(-0.43%)
Nov 16, 2015 26.71 27.39 26.62 27.38 158,473,504 +0.44(+1.63%)
Nov 13, 2015 27.62 27.71 26.92 26.94 191,043,616 -0.81(-2.92%)
Nov 12, 2015 27.88 28.01 27.73 27.75 135,524,256 -0.09(-0.34%)
Nov 11, 2015 27.91 28.16 27.63 27.84 188,498,752 -0.16(-0.56%)
Nov 10, 2015 28.03 28.31 27.83 28.00 246,333,520 -0.91(-3.15%)
Nov 09, 2015 29.01 29.21 28.79 28.91 141,132,608 -0.12(-0.40%)
Nov 06, 2015 29.04 29.21 28.92 29.03 137,790,576 +0.03(+0.12%)
Nov 05, 2015 29.22 29.42 28.82 29.00 164,775,872 -0.23(-0.78%)
Nov 04, 2015 29.50 29.66 29.13 29.22 187,210,512 -0.14(-0.47%)
Nov 03, 2015 28.93 29.58 28.91 29.36 189,908,128 +0.33(+1.15%)
Nov 02, 2015 28.71 29.07 28.65 29.03 134,294,688 +0.40(+1.41%)
Oct 30, 2015 28.98 29.04 28.61 28.63 206,079,072 -0.25(-0.85%)
Oct 29, 2015 28.43 28.91 28.33 28.87 213,738,112 +0.30(+1.06%)
Oct 28, 2015 28.01 28.58 27.80 28.57 357,004,864 +1.13(+4.12%)
Oct 27, 2015 4.810 4.810 4.810 27.44 290,983,392 -0.17(-0.63%)
Oct 26, 2015 28.29 28.30 27.53 27.61 276,773,504 -0.91(-3.19%)
Oct 23, 2015 27.95 28.56 27.87 28.52 247,831,744 +0.86(+3.10%)
Oct 22, 2015 27.39 27.67 27.33 27.67 173,650,960 +0.42(+1.53%)
Oct 21, 2015 27.31 27.69 27.24 27.25 176,656,048 -0.00(-0.01%)
Oct 20, 2015 26.67 27.35 26.55 27.25 204,376,928 +0.49(+1.83%)
Oct 19, 2015 26.54 26.77 26.38 26.76 124,179,120 +0.17(+0.62%)
Oct 16, 2015 26.78 26.83 26.48 26.60 163,779,552 -0.20(-0.73%)
Oct 15, 2015 26.57 26.85 26.47 26.80 157,219,840 +0.40(+1.50%)
Oct 14, 2015 26.66 26.71 26.24 26.40 185,580,352 -0.38(-1.41%)
Oct 13, 2015 26.55 26.94 26.51 26.78 137,910,496 +0.05(+0.17%)
Oct 12, 2015 27.00 27.01 26.69 26.73 127,164,576 -0.12(-0.46%)
Oct 09, 2015 26.35 26.90 26.23 26.86 220,276,320 +0.63(+2.39%)
Oct 08, 2015 26.40 26.40 25.92 26.23 258,695,040 -0.31(-1.16%)
Oct 07, 2015 26.77 26.77 26.21 26.54 195,171,696 -0.13(-0.48%)
Oct 06, 2015 26.50 26.77 26.29 26.66 203,896,128 +0.13(+0.48%)
Oct 05, 2015 26.32 26.68 26.13 26.54 217,316,112 +0.10(+0.36%)
Oct 02, 2015 25.87 26.59 25.76 26.44 242,207,952 +0.19(+0.73%)
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.