Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 23.75 23.85 22.78 22.96 2,302,912 -0.70(-2.96%)
Nov 27, 2015 23.53 23.83 23.14 23.66 1,316,678 -0.36(-1.50%)
Nov 25, 2015 23.53 24.02 24.02 24.02 2,620,000 +0.51(+2.17%)
Nov 24, 2015 22.36 23.81 22.21 23.51 3,432,838 +0.46(+2.00%)
Nov 23, 2015 22.80 23.43 22.63 23.05 3,251,122 +0.25(+1.10%)
Nov 20, 2015 22.35 23.34 22.35 22.80 2,899,485 +0.68(+3.07%)
Nov 19, 2015 21.69 22.36 21.66 22.12 1,391,955 -0.03(-0.14%)
Nov 18, 2015 21.69 22.20 21.53 22.15 1,586,211 +0.53(+2.45%)
Nov 17, 2015 22.26 22.30 21.37 21.62 2,052,706 -0.52(-2.35%)
Nov 16, 2015 21.84 22.16 21.47 22.14 1,577,183 +0.19(+0.87%)
Nov 13, 2015 22.33 22.33 21.74 21.95 1,750,228 -0.68(-3.00%)
Nov 12, 2015 22.95 23.10 22.57 22.63 1,284,195 -0.37(-1.61%)
Nov 11, 2015 23.57 23.64 22.69 23.00 2,268,659 -0.66(-2.79%)
Nov 10, 2015 23.40 23.70 23.01 23.66 2,536,080 +0.16(+0.68%)
Nov 09, 2015 23.50 23.59 22.80 23.50 3,387,929 -0.03(-0.13%)
Nov 06, 2015 23.21 23.61 22.96 23.53 2,615,410 +0.20(+0.86%)
Nov 05, 2015 22.75 23.33 22.61 23.33 3,437,366 +0.74(+3.28%)
Nov 04, 2015 21.64 22.90 21.23 22.59 14,166,119 -1.92(-7.83%)
Nov 03, 2015 24.49 24.94 24.45 24.51 3,380,537 +0.07(+0.29%)
Nov 02, 2015 25.03 25.46 23.64 24.44 3,843,255 -0.50(-2.00%)
Oct 30, 2015 24.59 25.38 24.53 24.94 2,480,162 +0.30(+1.22%)
Oct 29, 2015 24.73 25.12 24.25 24.64 2,082,898 -0.25(-1.00%)
Oct 28, 2015 24.27 25.28 24.20 24.89 3,121,611 +0.69(+2.85%)
Oct 27, 2015 24.10 24.22 23.61 24.20 3,374,116 -0.23(-0.94%)
Oct 26, 2015 24.82 25.17 24.29 24.43 4,248,530 -0.49(-1.97%)
Oct 23, 2015 25.63 25.70 24.11 24.92 4,947,187 -0.60(-2.35%)
Oct 22, 2015 25.90 26.07 25.35 25.52 1,776,726 -0.31(-1.20%)
Oct 21, 2015 26.22 26.41 25.81 25.83 1,702,319 -0.39(-1.49%)
Oct 20, 2015 26.30 26.45 26.18 26.22 1,594,827 -0.12(-0.46%)
Oct 19, 2015 25.44 26.37 25.44 26.34 2,235,170 +1.00(+3.95%)
Oct 16, 2015 25.32 25.56 24.81 25.34 2,506,068 -0.03(-0.12%)
Oct 15, 2015 25.20 25.39 24.83 25.37 1,766,782 +0.21(+0.83%)
Oct 14, 2015 24.89 25.23 24.61 25.16 2,056,843 +0.36(+1.45%)
Oct 13, 2015 25.19 25.31 24.76 24.80 1,581,880 -0.49(-1.94%)
Oct 12, 2015 25.68 25.71 25.10 25.29 1,194,433 -0.32(-1.25%)
Oct 09, 2015 25.58 25.76 24.98 25.61 1,434,828 -0.07(-0.27%)
Oct 08, 2015 25.29 25.81 25.06 25.68 1,416,856 +0.43(+1.70%)
Oct 07, 2015 25.27 25.44 24.82 25.25 1,244,707 +0.08(+0.32%)
Oct 06, 2015 25.21 25.38 24.96 25.17 1,563,275 -0.07(-0.28%)
Oct 05, 2015 25.42 25.58 24.89 25.24 2,683,406 -0.19(-0.75%)
Oct 02, 2015 24.91 25.61 24.42 25.43 2,204,381 +0.34(+1.36%)
Oct 01, 2015 25.26 25.26 24.70 25.09 2,098,094 -0.22(-0.87%)
Sep 30, 2015 24.92 25.45 24.63 25.31 1,795,785 +0.51(+2.06%)
Sep 29, 2015 24.90 25.08 24.40 24.80 1,787,518 -0.19(-0.76%)
Sep 28, 2015 25.85 26.19 24.73 24.99 2,698,998 -1.85(-6.89%)
Sep 25, 2015 28.12 28.12 26.56 26.84 2,072,477 -1.13(-4.04%)
Sep 24, 2015 28.25 28.37 27.83 27.97 775,393 -0.25(-0.89%)
Sep 23, 2015 29.55 30.70 28.18 28.22 584,063 -0.17(-0.60%)
Sep 22, 2015 27.84 28.49 27.84 28.39 1,001,548 -0.02(-0.07%)
Sep 21, 2015 28.30 28.88 28.26 28.41 1,235,719 +0.22(+0.78%)
Sep 18, 2015 28.31 28.48 28.13 28.19 1,591,949 -0.42(-1.47%)
Sep 17, 2015 28.93 29.07 28.52 28.61 1,587,775 -0.14(-0.49%)
Sep 16, 2015 28.40 28.88 28.21 28.75 1,537,903 +0.01(+0.03%)
Sep 15, 2015 28.74 28.81 28.17 28.74 1,400,637 +0.02(+0.07%)
Sep 14, 2015 29.12 29.12 28.42 28.72 1,159,361 -0.33(-1.14%)
Sep 11, 2015 29.14 29.84 28.82 29.05 1,791,718 -0.29(-0.99%)
Sep 10, 2015 29.37 29.67 29.31 29.34 1,090,679 -0.21(-0.71%)
Sep 09, 2015 30.27 30.48 29.50 29.55 1,648,368 -0.72(-2.38%)
Sep 08, 2015 30.43 30.50 29.96 30.27 1,192,587 +0.25(+0.83%)
Sep 04, 2015 29.66 30.02 30.02 30.02 778,400 -0.11(-0.37%)
Sep 03, 2015 30.19 30.48 30.00 30.13 891,174 +0.05(+0.17%)
Sep 02, 2015 29.85 30.09 29.71 30.08 1,325,095 +0.47(+1.59%)
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.