Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 27.34 27.21 27.21 27.21 3,624,500 -0.20(-0.73%)
Dec 30, 2015 27.44 27.58 27.36 27.41 2,060,592 -0.03(-0.11%)
Dec 29, 2015 27.44 27.47 27.21 27.44 2,187,713 +0.28(+1.03%)
Dec 28, 2015 26.91 27.17 26.75 27.16 2,709,760 +0.13(+0.48%)
Dec 24, 2015 26.90 27.03 27.03 27.03 1,744,800 +0.06(+0.22%)
Dec 23, 2015 26.35 26.97 26.28 26.97 4,886,033 +0.69(+2.63%)
Dec 22, 2015 26.33 26.57 26.23 26.28 5,264,567 +0.09(+0.34%)
Dec 21, 2015 26.48 26.49 25.99 26.19 5,008,331 -0.03(-0.11%)
Dec 18, 2015 26.61 26.76 26.21 26.22 6,706,389 -0.61(-2.27%)
Dec 17, 2015 26.84 26.93 26.69 26.83 3,946,779 -0.19(-0.70%)
Dec 16, 2015 26.48 27.12 26.48 27.02 4,649,028 +0.65(+2.46%)
Dec 15, 2015 26.25 26.52 26.20 26.37 4,521,076 +0.29(+1.11%)
Dec 14, 2015 25.84 26.11 25.58 26.08 4,581,975 +0.15(+0.58%)
Dec 11, 2015 25.62 26.07 25.46 25.93 4,325,014 -0.17(-0.65%)
Dec 10, 2015 26.44 26.57 26.07 26.10 4,786,338 -0.33(-1.25%)
Dec 09, 2015 26.19 26.62 26.05 26.43 4,573,401 +0.06(+0.23%)
Dec 08, 2015 26.13 26.49 26.11 26.37 4,321,921 +0.24(+0.92%)
Dec 07, 2015 26.34 26.38 25.95 26.13 2,716,612 -0.24(-0.91%)
Dec 04, 2015 25.55 26.46 25.38 26.37 9,502,151 +1.04(+4.11%)
Dec 03, 2015 25.24 25.41 25.11 25.33 8,064,966 -0.04(-0.16%)
Dec 02, 2015 25.95 26.15 25.33 25.37 5,946,705 -0.74(-2.83%)
Dec 01, 2015 25.62 26.16 25.47 26.11 6,124,219 +0.64(+2.51%)
Nov 30, 2015 25.99 26.05 25.32 25.47 6,672,205 -0.43(-1.66%)
Nov 27, 2015 25.52 25.97 25.47 25.90 1,786,861 +0.34(+1.33%)
Nov 25, 2015 25.70 25.56 25.56 25.56 6,058,700 -0.08(-0.31%)
Nov 24, 2015 25.71 25.86 25.32 25.64 4,841,028 -0.26(-1.00%)
Nov 23, 2015 25.76 25.97 25.73 25.90 3,468,683 +0.11(+0.43%)
Nov 20, 2015 25.53 25.85 25.48 25.79 6,763,258 +0.33(+1.30%)
Nov 19, 2015 25.48 25.67 25.23 25.46 4,725,134 +0.04(+0.16%)
Nov 18, 2015 25.28 25.45 24.95 25.42 3,566,589 +0.30(+1.19%)
Nov 17, 2015 25.51 25.60 25.11 25.12 4,209,040 -0.30(-1.18%)
Nov 16, 2015 24.75 25.43 24.52 25.42 7,667,232 +0.24(+0.95%)
Nov 13, 2015 26.42 26.46 25.16 25.18 8,709,874 -1.19(-4.51%)
Nov 12, 2015 26.69 26.79 26.31 26.37 3,299,486 -0.37(-1.38%)
Nov 11, 2015 26.86 26.97 26.64 26.74 2,720,514 -0.10(-0.37%)
Nov 10, 2015 26.68 26.97 26.59 26.84 4,843,465 +0.21(+0.79%)
Nov 09, 2015 27.37 27.55 26.37 26.63 5,686,929 -0.87(-3.16%)
Nov 06, 2015 28.15 28.42 27.32 27.50 6,539,308 -1.34(-4.65%)
Nov 05, 2015 28.67 29.05 28.57 28.84 4,137,523 +0.16(+0.56%)
Nov 04, 2015 28.72 28.83 28.57 28.68 3,623,081 -0.02(-0.07%)
Nov 03, 2015 28.57 29.08 28.42 28.70 9,076,307 -0.85(-2.88%)
Nov 02, 2015 28.91 29.56 28.86 29.55 6,466,646 +0.60(+2.07%)
Oct 30, 2015 28.97 29.11 28.88 28.95 5,540,461 -0.09(-0.31%)
Oct 29, 2015 28.80 29.07 28.73 29.04 3,916,974 +0.10(+0.35%)
Oct 28, 2015 28.85 28.98 28.41 28.94 3,288,243 +0.07(+0.24%)
Oct 27, 2015 28.61 28.93 28.50 28.87 4,523,491 +0.18(+0.63%)
Oct 26, 2015 28.49 28.73 28.41 28.69 3,606,594 +0.20(+0.70%)
Oct 23, 2015 28.58 28.70 28.26 28.49 3,118,585 -0.11(-0.38%)
Oct 22, 2015 28.01 28.65 27.99 28.60 5,335,304 +0.76(+2.73%)
Oct 21, 2015 27.89 28.85 27.69 27.84 8,220,384 +0.00(+0.00%)
Oct 20, 2015 27.71 27.92 27.59 27.84 3,605,874 +0.05(+0.18%)
Oct 19, 2015 27.18 27.80 27.18 27.79 2,551,973 +0.55(+2.02%)
Oct 16, 2015 27.12 27.38 27.06 27.24 3,181,714 +0.18(+0.67%)
Oct 15, 2015 26.91 27.09 26.77 27.06 2,769,760 +0.25(+0.93%)
Oct 14, 2015 27.03 27.14 26.75 26.81 2,779,882 -0.06(-0.22%)
Oct 13, 2015 27.07 27.27 26.82 26.87 4,620,128 -0.37(-1.36%)
Oct 12, 2015 27.11 27.38 27.05 27.24 4,761,047 +0.10(+0.37%)
Oct 09, 2015 27.27 27.33 26.96 27.14 2,725,318 -0.17(-0.62%)
Oct 08, 2015 26.90 27.36 26.83 27.31 3,747,605 +0.41(+1.52%)
Oct 07, 2015 26.65 26.97 26.62 26.90 4,558,578 +0.25(+0.94%)
Oct 06, 2015 26.91 27.18 26.62 26.65 6,155,178 -0.43(-1.59%)
Oct 05, 2015 26.56 27.12 26.54 27.08 3,751,511 +0.62(+2.34%)
Oct 02, 2015 26.14 26.46 25.60 26.46 4,135,404 +0.03(+0.11%)
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.