Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 25.21 25.44 25.20 25.23 429,610 +0.01(+0.06%)
Nov 27, 2015 25.06 25.32 25.06 25.22 74,047 +0.14(+0.55%)
Nov 25, 2015 25.09 25.08 25.08 25.08 252,525 -0.05(-0.20%)
Nov 24, 2015 25.14 25.21 24.86 25.13 372,388 -0.06(-0.23%)
Nov 23, 2015 25.39 25.47 25.17 25.19 380,919 -0.23(-0.92%)
Nov 20, 2015 25.35 25.54 25.19 25.42 360,273 +0.20(+0.81%)
Nov 19, 2015 24.90 25.24 24.90 25.22 380,020 +0.31(+1.23%)
Nov 18, 2015 24.50 24.93 24.25 24.91 514,231 +0.37(+1.52%)
Nov 17, 2015 24.81 24.96 24.27 24.54 637,369 -0.28(-1.12%)
Nov 16, 2015 24.03 24.87 24.03 24.82 673,724 +0.79(+3.28%)
Nov 13, 2015 24.03 24.31 24.02 24.03 428,490 -0.09(-0.39%)
Nov 12, 2015 24.35 24.60 24.01 24.12 452,265 -0.39(-1.59%)
Nov 11, 2015 24.13 24.66 24.13 24.51 293,118 +0.40(+1.65%)
Nov 10, 2015 23.75 24.14 23.75 24.12 299,370 +0.39(+1.64%)
Nov 09, 2015 23.67 23.91 23.60 23.73 388,671 -0.09(-0.39%)
Nov 06, 2015 24.49 24.54 23.55 23.82 317,763 -1.05(-4.21%)
Nov 05, 2015 24.79 24.99 24.67 24.87 283,145 +0.12(+0.50%)
Nov 04, 2015 24.56 24.89 24.26 24.74 305,008 +0.50(+2.05%)
Nov 03, 2015 24.27 24.42 24.07 24.25 359,286 -0.09(-0.39%)
Nov 02, 2015 24.35 24.45 24.07 24.34 543,069 -0.10(-0.41%)
Oct 30, 2015 24.32 24.58 24.21 24.44 306,324 +0.14(+0.59%)
Oct 29, 2015 24.38 24.50 23.96 24.30 319,790 -0.25(-1.03%)
Oct 28, 2015 24.61 24.87 24.17 24.55 363,785 -0.08(-0.32%)
Oct 27, 2015 24.72 24.85 24.53 24.63 355,611 -0.13(-0.53%)
Oct 26, 2015 24.68 24.79 24.44 24.76 291,033 +0.07(+0.29%)
Oct 23, 2015 25.08 25.08 24.59 24.69 197,566 -0.42(-1.67%)
Oct 22, 2015 24.95 25.21 24.95 25.11 293,646 +0.21(+0.84%)
Oct 21, 2015 25.20 25.44 24.88 24.90 276,056 -0.21(-0.83%)
Oct 20, 2015 24.87 25.14 24.80 25.11 293,479 +0.16(+0.64%)
Oct 19, 2015 24.90 24.95 24.59 24.95 356,596 +0.16(+0.64%)
Oct 16, 2015 24.92 25.05 24.69 24.79 298,535 -0.01(-0.06%)
Oct 15, 2015 24.43 24.82 24.40 24.80 312,061 +0.37(+1.51%)
Oct 14, 2015 24.47 24.72 24.40 24.43 237,757 -0.03(-0.12%)
Oct 13, 2015 24.43 24.64 24.43 24.46 315,022 -0.01(-0.06%)
Oct 12, 2015 24.24 24.55 24.09 24.48 446,477 +0.35(+1.44%)
Oct 09, 2015 24.25 24.30 24.01 24.13 284,773 -0.06(-0.24%)
Oct 08, 2015 23.83 24.28 23.71 24.19 384,377 +0.33(+1.39%)
Oct 07, 2015 23.95 24.07 23.78 23.86 502,481 -0.08(-0.33%)
Oct 06, 2015 24.22 24.22 23.88 23.94 409,746 -0.30(-1.25%)
Oct 05, 2015 23.95 24.25 23.84 24.24 405,289 +0.29(+1.21%)
Oct 02, 2015 23.80 23.96 23.54 23.95 306,869 +0.22(+0.94%)
Oct 01, 2015 24.04 24.04 23.52 23.73 488,782 -0.28(-1.17%)
Sep 30, 2015 23.62 24.05 23.52 24.01 393,218 +0.42(+1.77%)
Sep 29, 2015 23.59 23.83 23.47 23.59 417,592 +0.00(+0.00%)
Sep 28, 2015 23.34 23.72 23.34 23.59 603,267 +0.19(+0.80%)
Sep 25, 2015 23.16 23.74 23.04 23.40 483,216 +0.29(+1.25%)
Sep 24, 2015 22.80 23.13 22.78 23.11 412,818 +0.24(+1.04%)
Sep 23, 2015 22.74 22.90 22.61 22.87 352,139 +0.16(+0.70%)
Sep 22, 2015 22.72 22.97 22.57 22.72 249,029 -0.12(-0.54%)
Sep 21, 2015 22.82 22.99 22.69 22.84 314,573 +0.16(+0.70%)
Sep 18, 2015 22.59 22.91 22.51 22.68 1,094,349 -0.11(-0.48%)
Sep 17, 2015 22.38 23.07 22.24 22.79 350,080 +0.36(+1.61%)
Sep 16, 2015 22.33 22.48 22.15 22.43 344,206 +0.16(+0.71%)
Sep 15, 2015 22.11 22.30 21.93 22.27 296,920 +0.18(+0.82%)
Sep 14, 2015 22.12 22.25 22.02 22.09 245,499 +0.08(+0.36%)
Sep 11, 2015 21.72 22.02 21.65 22.01 327,942 +0.25(+1.13%)
Sep 10, 2015 21.88 22.02 21.71 21.76 306,234 -0.13(-0.59%)
Sep 09, 2015 22.14 22.34 21.85 21.89 323,357 -0.19(-0.88%)
Sep 08, 2015 21.86 22.12 21.78 22.09 457,924 +0.48(+2.20%)
Sep 04, 2015 21.76 21.61 21.61 21.61 335,164 -0.34(-1.55%)
Sep 03, 2015 21.96 22.09 21.82 21.95 409,354 +0.13(+0.60%)
Sep 02, 2015 22.10 22.20 21.70 21.82 673,060 -0.04(-0.17%)
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.