Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 25.98 26.04 25.48 25.64 1,457,626 -0.14(-0.54%)
Nov 27, 2015 27.43 27.49 25.74 25.78 890,470 -1.76(-6.39%)
Nov 25, 2015 26.46 27.54 27.54 27.54 2,371,900 +1.08(+4.08%)
Nov 24, 2015 25.96 26.67 25.79 26.46 1,589,428 +0.22(+0.84%)
Nov 23, 2015 25.97 26.44 25.71 26.24 1,753,107 +0.24(+0.92%)
Nov 20, 2015 25.67 26.71 25.52 26.00 1,561,284 +0.30(+1.17%)
Nov 19, 2015 25.90 25.93 25.17 25.70 1,654,116 -0.28(-1.08%)
Nov 18, 2015 25.28 26.02 25.13 25.98 1,586,466 +0.67(+2.65%)
Nov 17, 2015 24.60 25.38 24.19 25.31 2,153,927 +0.74(+3.01%)
Nov 16, 2015 23.90 25.16 23.74 24.57 1,546,100 +0.68(+2.85%)
Nov 13, 2015 23.69 24.50 23.66 23.89 1,315,681 +0.03(+0.13%)
Nov 12, 2015 23.60 24.43 22.92 23.86 3,698,717 -0.21(-0.87%)
Nov 11, 2015 25.01 25.14 23.98 24.07 1,435,885 -0.95(-3.80%)
Nov 10, 2015 25.69 25.86 24.68 25.02 1,449,011 -0.83(-3.21%)
Nov 09, 2015 25.03 26.30 24.88 25.85 2,997,344 +0.66(+2.62%)
Nov 06, 2015 24.25 25.28 23.85 25.19 1,478,704 +0.91(+3.75%)
Nov 05, 2015 24.43 25.12 24.15 24.28 1,808,782 -0.09(-0.37%)
Nov 04, 2015 24.43 25.00 24.22 24.37 968,598 -0.19(-0.77%)
Nov 03, 2015 24.20 24.93 24.20 24.56 1,690,575 +0.22(+0.90%)
Nov 02, 2015 23.98 24.64 23.76 24.34 1,762,084 +0.36(+1.50%)
Oct 30, 2015 23.98 24.11 23.06 23.98 3,288,168 +0.13(+0.55%)
Oct 29, 2015 24.25 24.98 23.62 23.85 4,016,578 -0.56(-2.29%)
Oct 28, 2015 24.30 24.67 23.43 24.41 6,905,810 -0.08(-0.33%)
Oct 27, 2015 22.92 27.34 22.49 24.49 29,556,262 -7.60(-23.68%)
Oct 26, 2015 31.00 32.97 30.93 32.09 6,434,900 +1.05(+3.38%)
Oct 23, 2015 30.57 31.42 30.11 31.04 2,702,926 +0.94(+3.12%)
Oct 22, 2015 30.17 30.83 29.51 30.10 1,514,764 +0.18(+0.60%)
Oct 21, 2015 30.68 30.96 29.27 29.92 2,317,484 -0.96(-3.11%)
Oct 20, 2015 30.90 31.28 30.64 30.88 2,430,909 +0.07(+0.23%)
Oct 19, 2015 31.12 31.66 30.67 30.81 1,940,984 -0.51(-1.63%)
Oct 16, 2015 30.68 31.53 30.39 31.32 1,648,824 +0.81(+2.65%)
Oct 15, 2015 30.25 30.95 28.97 30.51 1,679,735 +0.21(+0.69%)
Oct 14, 2015 30.30 31.20 30.01 30.30 3,231,376 +0.12(+0.40%)
Oct 13, 2015 29.76 30.30 29.52 30.18 1,657,360 +0.38(+1.28%)
Oct 12, 2015 30.20 30.46 29.42 29.80 1,506,190 -0.38(-1.26%)
Oct 09, 2015 29.90 30.39 29.39 30.18 2,189,439 +0.22(+0.73%)
Oct 08, 2015 28.32 30.31 27.90 29.96 3,101,636 +1.47(+5.16%)
Oct 07, 2015 27.57 28.51 26.97 28.49 1,666,006 +1.13(+4.13%)
Oct 06, 2015 27.04 28.17 26.76 27.36 3,323,247 +0.20(+0.74%)
Oct 05, 2015 25.92 27.36 25.92 27.16 3,235,850 +1.36(+5.27%)
Oct 02, 2015 24.04 25.81 24.04 25.80 857,870 +1.31(+5.35%)
Oct 01, 2015 24.53 24.93 23.91 24.49 1,045,402 +0.15(+0.62%)
Sep 30, 2015 24.29 24.66 23.89 24.34 929,091 +0.08(+0.33%)
Sep 29, 2015 24.13 24.83 23.83 24.26 1,320,898 +0.21(+0.87%)
Sep 28, 2015 24.80 25.10 23.53 24.05 2,290,213 -0.84(-3.37%)
Sep 25, 2015 25.48 25.69 24.87 24.89 2,527,212 -0.33(-1.31%)
Sep 24, 2015 25.29 25.89 24.82 25.22 3,253,763 -0.37(-1.45%)
Sep 23, 2015 26.01 26.18 25.46 25.59 1,503,458 -0.32(-1.24%)
Sep 22, 2015 27.48 27.50 25.85 25.91 3,002,308 -2.01(-7.20%)
Sep 21, 2015 28.47 28.49 27.34 27.92 1,731,714 -0.21(-0.75%)
Sep 18, 2015 27.47 28.35 27.28 28.13 4,019,149 +0.38(+1.37%)
Sep 17, 2015 26.61 28.57 26.61 27.75 3,852,158 +0.85(+3.16%)
Sep 16, 2015 27.44 27.51 26.10 26.90 4,471,463 -0.93(-3.34%)
Sep 15, 2015 27.26 27.97 27.19 27.83 1,519,304 +0.49(+1.79%)
Sep 14, 2015 27.57 27.57 26.98 27.34 1,378,310 -0.26(-0.94%)
Sep 11, 2015 27.23 27.62 26.56 27.60 1,723,268 +0.18(+0.66%)
Sep 10, 2015 25.75 28.00 25.58 27.42 2,751,739 +1.68(+6.53%)
Sep 09, 2015 25.70 26.16 25.43 25.74 2,282,278 +0.24(+0.94%)
Sep 08, 2015 26.65 27.05 24.87 25.50 2,401,449 -0.95(-3.59%)
Sep 04, 2015 26.55 26.45 26.45 26.45 918,800 -0.46(-1.71%)
Sep 03, 2015 26.90 27.11 26.48 26.91 1,534,555 +0.08(+0.30%)
Sep 02, 2015 25.38 27.07 25.30 26.83 2,195,585 +1.66(+6.60%)
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.