Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 23.17 23.25 22.94 22.96 8,451,299 -0.15(-0.66%)
Nov 27, 2015 23.11 23.19 23.05 23.11 4,294,135 -0.11(-0.46%)
Nov 25, 2015 23.12 23.22 23.22 23.22 7,866,186 +0.00(+0.00%)
Nov 24, 2015 22.87 23.28 22.87 23.22 9,755,827 +0.38(+1.66%)
Nov 23, 2015 22.82 22.99 22.75 22.84 7,770,269 -0.01(-0.03%)
Nov 20, 2015 23.23 23.34 22.84 22.85 7,943,011 -0.54(-2.33%)
Nov 19, 2015 23.31 23.48 23.22 23.39 8,768,941 +0.10(+0.43%)
Nov 18, 2015 23.09 23.31 22.94 23.29 11,185,174 +0.61(+2.69%)
Nov 17, 2015 22.92 22.97 22.62 22.68 7,269,514 -0.20(-0.87%)
Nov 16, 2015 22.16 22.89 22.16 22.88 8,785,063 +0.73(+3.30%)
Nov 13, 2015 22.06 22.29 21.83 22.15 7,249,665 -0.08(-0.36%)
Nov 12, 2015 22.47 22.60 22.13 22.23 9,214,485 -0.59(-2.59%)
Nov 11, 2015 23.07 23.13 22.80 22.82 6,986,233 -0.25(-1.09%)
Nov 10, 2015 22.97 23.23 22.91 23.07 7,107,617 -0.07(-0.32%)
Nov 09, 2015 23.32 23.49 23.02 23.15 8,631,252 -0.17(-0.71%)
Nov 06, 2015 23.24 23.47 23.08 23.31 8,818,916 -0.28(-1.18%)
Nov 05, 2015 23.82 24.02 23.57 23.59 9,668,925 -0.54(-2.23%)
Nov 04, 2015 24.55 24.58 23.96 24.13 13,398,407 -0.58(-2.34%)
Nov 03, 2015 24.13 24.91 24.10 24.71 14,988,371 +0.63(+2.62%)
Nov 02, 2015 23.65 24.12 23.58 24.08 10,841,331 +0.38(+1.62%)
Oct 30, 2015 23.64 23.89 23.45 23.69 8,223,808 -0.01(-0.03%)
Oct 29, 2015 23.48 23.90 23.45 23.70 10,964,421 -0.02(-0.08%)
Oct 28, 2015 23.29 23.95 23.27 23.72 14,601,461 +0.61(+2.64%)
Oct 27, 2015 23.11 23.35 22.96 23.11 15,282,843 -0.15(-0.66%)
Oct 26, 2015 23.62 23.65 23.26 23.26 7,694,975 -0.44(-1.88%)
Oct 23, 2015 23.78 23.89 23.57 23.70 7,183,466 -0.13(-0.56%)
Oct 22, 2015 23.64 23.88 23.60 23.84 12,256,652 +0.52(+2.22%)
Oct 21, 2015 23.43 23.54 23.26 23.32 9,801,308 +0.11(+0.49%)
Oct 20, 2015 22.89 23.28 22.87 23.21 8,145,720 +0.02(+0.09%)
Oct 19, 2015 23.45 23.48 23.03 23.19 7,418,237 -0.61(-2.57%)
Oct 16, 2015 23.82 23.83 23.47 23.80 8,536,323 +0.12(+0.50%)
Oct 15, 2015 23.47 23.68 23.25 23.68 9,239,535 +0.24(+1.02%)
Oct 14, 2015 23.27 23.51 23.16 23.44 11,282,395 +0.39(+1.70%)
Oct 13, 2015 22.83 23.33 22.77 23.05 10,699,469 -0.42(-1.81%)
Oct 12, 2015 23.72 23.73 23.38 23.47 10,626,255 -0.39(-1.64%)
Oct 09, 2015 24.08 24.10 23.75 23.86 13,311,414 +0.00(+0.00%)
Oct 08, 2015 23.43 23.93 23.41 23.86 12,810,290 +0.17(+0.70%)
Oct 07, 2015 23.70 23.96 23.45 23.70 37,678,984 +0.93(+4.08%)
Oct 06, 2015 22.42 22.98 22.40 22.77 18,741,638 +0.54(+2.45%)
Oct 05, 2015 22.03 22.30 22.02 22.22 16,088,276 +0.64(+2.98%)
Oct 02, 2015 20.89 21.59 20.85 21.58 18,460,312 +1.04(+5.04%)
Oct 01, 2015 21.01 21.16 20.43 20.55 14,598,779 +0.27(+1.31%)
Sep 30, 2015 20.03 20.29 19.96 20.28 9,258,600 +0.62(+3.14%)
Sep 29, 2015 19.82 19.88 19.55 19.66 12,154,644 +0.17(+0.85%)
Sep 28, 2015 19.83 19.83 19.48 19.50 11,911,957 -0.70(-3.45%)
Sep 25, 2015 20.24 20.34 20.07 20.19 10,430,104 +0.18(+0.89%)
Sep 24, 2015 19.70 20.12 19.58 20.01 14,685,506 +0.16(+0.80%)
Sep 23, 2015 20.33 20.35 19.83 19.86 11,284,086 -0.31(-1.55%)
Sep 22, 2015 19.98 20.21 19.93 20.17 15,605,633 -0.44(-2.16%)
Sep 21, 2015 20.60 20.68 20.51 20.61 8,363,931 -0.02(-0.10%)
Sep 18, 2015 20.91 21.02 20.55 20.63 11,784,925 -0.68(-3.18%)
Sep 17, 2015 21.32 21.65 21.20 21.31 12,108,083 -0.01(-0.06%)
Sep 16, 2015 21.00 21.40 21.00 21.32 11,821,080 +0.68(+3.28%)
Sep 15, 2015 20.53 20.77 20.51 20.64 8,463,008 +0.29(+1.40%)
Sep 14, 2015 20.40 20.45 20.20 20.36 8,486,788 -0.22(-1.06%)
Sep 11, 2015 20.61 20.63 20.43 20.58 9,383,807 -0.13(-0.64%)
Sep 10, 2015 20.64 20.86 20.43 20.71 15,956,326 +0.21(+1.00%)
Sep 09, 2015 21.16 21.27 20.49 20.51 19,394,248 -0.34(-1.62%)
Sep 08, 2015 20.98 20.99 20.72 20.84 34,559,080 +0.47(+2.31%)
Sep 04, 2015 20.70 20.37 20.37 20.37 25,550,752 -1.13(-5.28%)
Sep 03, 2015 21.36 21.83 21.29 21.51 11,206,206 +0.14(+0.65%)
Sep 02, 2015 21.55 21.55 20.94 21.37 16,062,374 +0.04(+0.19%)
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.