Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 35.72 35.89 35.19 35.43 492,836 -0.28(-0.79%)
Nov 27, 2015 35.89 36.14 35.55 35.71 89,731 +0.02(+0.05%)
Nov 25, 2015 35.07 35.69 35.69 35.69 364,721 +0.78(+2.23%)
Nov 24, 2015 34.34 35.25 33.94 34.92 270,711 +0.31(+0.90%)
Nov 23, 2015 35.11 35.11 34.04 34.60 438,437 -0.76(-2.16%)
Nov 20, 2015 35.13 35.66 34.82 35.37 227,375 +0.42(+1.21%)
Nov 19, 2015 35.30 35.56 34.77 34.94 277,032 -0.25(-0.70%)
Nov 18, 2015 34.76 35.32 34.47 35.19 466,367 +0.28(+0.81%)
Nov 17, 2015 34.90 35.49 34.16 34.91 599,681 +1.63(+4.90%)
Nov 16, 2015 32.74 33.28 31.21 33.28 573,851 +1.34(+4.19%)
Nov 13, 2015 32.50 32.80 31.86 31.94 256,110 -0.90(-2.76%)
Nov 12, 2015 32.59 32.95 32.31 32.84 220,949 +0.28(+0.87%)
Nov 11, 2015 32.17 32.93 31.86 32.56 223,125 +0.57(+1.77%)
Nov 10, 2015 32.52 32.97 31.31 31.99 671,203 -0.25(-0.79%)
Nov 09, 2015 29.66 32.30 29.05 32.25 895,371 +2.64(+8.91%)
Nov 06, 2015 29.76 31.00 27.91 29.61 593,665 +0.95(+3.32%)
Nov 05, 2015 28.99 28.99 28.04 28.66 418,537 -0.20(-0.69%)
Nov 04, 2015 28.75 29.81 28.53 28.85 594,673 +0.10(+0.36%)
Nov 03, 2015 26.52 28.82 26.46 28.75 573,991 +2.12(+7.96%)
Nov 02, 2015 26.11 26.69 25.97 26.63 346,466 +0.49(+1.88%)
Oct 30, 2015 25.68 26.29 25.54 26.14 186,124 +0.53(+2.06%)
Oct 29, 2015 26.30 26.42 25.48 25.61 203,745 -0.74(-2.83%)
Oct 28, 2015 26.40 26.54 25.74 26.36 216,687 -0.04(-0.14%)
Oct 27, 2015 26.45 26.94 26.21 26.39 430,806 -0.26(-0.99%)
Oct 26, 2015 27.24 27.43 26.45 26.66 223,840 -0.44(-1.63%)
Oct 23, 2015 26.81 27.24 26.33 27.10 306,760 +0.69(+2.61%)
Oct 22, 2015 25.55 26.59 25.55 26.41 280,904 +1.06(+4.16%)
Oct 21, 2015 25.51 26.06 25.32 25.36 297,996 -0.15(-0.59%)
Oct 20, 2015 25.51 25.85 25.26 25.51 189,809 +0.00(+0.00%)
Oct 19, 2015 25.25 25.56 24.74 25.51 189,977 +0.02(+0.07%)
Oct 16, 2015 25.01 25.50 24.88 25.49 280,512 +0.54(+2.15%)
Oct 15, 2015 24.47 25.06 24.42 24.95 244,081 +0.62(+2.56%)
Oct 14, 2015 23.57 24.96 23.38 24.33 266,478 +0.75(+3.20%)
Oct 13, 2015 24.47 24.95 23.30 23.58 394,230 -1.03(-4.18%)
Oct 12, 2015 24.85 25.22 24.42 24.60 184,640 -0.14(-0.57%)
Oct 09, 2015 24.86 25.36 24.61 24.74 262,810 -0.30(-1.20%)
Oct 08, 2015 24.37 25.26 24.18 25.05 338,546 +0.55(+2.23%)
Oct 07, 2015 23.98 24.59 23.80 24.50 263,810 +0.55(+2.28%)
Oct 06, 2015 24.47 24.58 23.73 23.95 168,201 -0.61(-2.49%)
Oct 05, 2015 24.19 24.60 23.96 24.57 167,389 +0.54(+2.24%)
Oct 02, 2015 23.25 24.03 22.76 24.03 234,448 +0.53(+2.25%)
Oct 01, 2015 23.49 24.04 22.93 23.50 351,158 -0.03(-0.12%)
Sep 30, 2015 23.16 23.65 22.79 23.53 582,065 +0.70(+3.06%)
Sep 29, 2015 23.93 24.02 22.45 22.83 553,650 -1.17(-4.87%)
Sep 28, 2015 25.33 25.45 23.97 24.00 356,247 -1.46(-5.74%)
Sep 25, 2015 25.45 26.29 24.95 25.46 501,698 +0.22(+0.86%)
Sep 24, 2015 26.06 26.21 24.96 25.24 374,322 -1.04(-3.95%)
Sep 23, 2015 26.29 26.65 26.11 26.28 178,374 -0.03(-0.11%)
Sep 22, 2015 26.32 26.48 26.04 26.31 326,840 -0.37(-1.38%)
Sep 21, 2015 26.04 27.24 26.04 26.68 378,770 +0.75(+2.91%)
Sep 18, 2015 25.85 26.39 25.71 25.92 822,554 -0.40(-1.50%)
Sep 17, 2015 26.20 26.72 26.15 26.32 165,520 +0.04(+0.14%)
Sep 16, 2015 26.23 26.37 25.65 26.28 215,349 +0.12(+0.47%)
Sep 15, 2015 25.86 26.36 25.60 26.16 165,389 +0.41(+1.61%)
Sep 14, 2015 25.54 25.84 25.35 25.74 294,816 +0.28(+1.11%)
Sep 11, 2015 25.98 26.06 25.38 25.46 292,340 -0.54(-2.07%)
Sep 10, 2015 25.80 26.13 25.39 26.00 275,046 +0.14(+0.55%)
Sep 09, 2015 26.95 27.28 25.69 25.86 416,414 -0.99(-3.69%)
Sep 08, 2015 26.41 26.96 26.06 26.85 314,988 +0.76(+2.93%)
Sep 04, 2015 26.58 26.08 26.08 26.08 311,464 -0.74(-2.74%)
Sep 03, 2015 26.71 27.30 26.61 26.82 200,847 +0.12(+0.46%)
Sep 02, 2015 26.58 27.01 25.81 26.70 318,022 +0.36(+1.36%)
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.