Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 26.79 26.50 26.50 26.50 3,117,707 -0.45(-1.68%)
Dec 30, 2015 26.91 27.10 26.87 26.95 3,177,888 -0.10(-0.36%)
Dec 29, 2015 26.95 27.14 26.93 27.05 3,298,017 +0.18(+0.66%)
Dec 28, 2015 26.77 26.96 26.76 26.87 3,207,818 -0.01(-0.02%)
Dec 24, 2015 26.87 26.88 26.88 26.88 1,395,697 -0.02(-0.07%)
Dec 23, 2015 26.53 26.97 26.53 26.90 5,522,384 +0.70(+2.66%)
Dec 22, 2015 26.10 26.24 26.01 26.20 6,104,523 +0.05(+0.20%)
Dec 21, 2015 26.47 26.48 25.98 26.15 4,330,418 +0.26(+0.99%)
Dec 18, 2015 26.12 26.17 25.89 25.89 4,601,103 -0.26(-1.00%)
Dec 17, 2015 26.57 26.58 26.14 26.16 5,230,492 -0.27(-1.02%)
Dec 16, 2015 26.24 26.46 25.99 26.43 4,912,496 +0.59(+2.29%)
Dec 15, 2015 25.80 26.00 25.79 25.84 4,895,602 +0.16(+0.61%)
Dec 14, 2015 25.78 25.80 25.38 25.68 5,876,318 -0.14(-0.53%)
Dec 11, 2015 26.12 26.14 25.78 25.82 4,382,571 -0.40(-1.53%)
Dec 10, 2015 26.30 26.35 26.13 26.22 4,474,712 +0.20(+0.78%)
Dec 09, 2015 26.29 26.44 25.92 26.01 4,673,879 +0.07(+0.28%)
Dec 08, 2015 25.86 26.07 25.79 25.94 4,689,500 -0.33(-1.25%)
Dec 07, 2015 26.41 26.42 26.12 26.27 3,839,018 -0.18(-0.67%)
Dec 04, 2015 26.33 26.47 26.14 26.45 4,815,088 +0.18(+0.67%)
Dec 03, 2015 26.80 26.83 26.16 26.27 4,632,635 -0.60(-2.25%)
Dec 02, 2015 27.12 27.23 26.80 26.87 4,145,639 +0.00(+0.00%)
Dec 01, 2015 26.74 26.89 26.60 26.87 4,926,551 +0.27(+1.01%)
Nov 30, 2015 26.85 26.90 26.59 26.60 4,486,746 -0.30(-1.10%)
Nov 27, 2015 26.95 27.03 26.89 26.90 2,375,191 +0.17(+0.64%)
Nov 25, 2015 26.82 26.73 26.73 26.73 4,464,678 +0.20(+0.77%)
Nov 24, 2015 26.30 26.56 26.28 26.53 5,937,892 -0.01(-0.05%)
Nov 23, 2015 26.79 26.93 26.49 26.54 4,497,816 -0.47(-1.73%)
Nov 20, 2015 27.24 27.32 27.00 27.00 4,041,828 -0.05(-0.17%)
Nov 19, 2015 27.18 27.20 26.98 27.05 4,476,792 +0.12(+0.46%)
Nov 18, 2015 26.79 26.95 26.72 26.93 5,050,341 +0.24(+0.91%)
Nov 17, 2015 26.68 26.90 26.62 26.68 4,592,709 +0.26(+0.99%)
Nov 16, 2015 26.17 26.44 26.12 26.42 4,474,489 +0.24(+0.90%)
Nov 13, 2015 26.05 26.27 26.02 26.18 4,419,586 -0.12(-0.45%)
Nov 12, 2015 26.68 26.74 26.30 26.30 4,996,805 -0.60(-2.25%)
Nov 11, 2015 27.09 27.15 26.91 26.91 3,494,639 +0.01(+0.02%)
Nov 10, 2015 26.82 26.96 26.66 26.90 4,731,232 +0.00(+0.00%)
Nov 09, 2015 26.94 26.98 26.73 26.90 5,547,329 -0.25(-0.91%)
Nov 06, 2015 27.17 27.22 26.90 27.14 8,232,968 -0.23(-0.85%)
Nov 05, 2015 27.54 27.54 27.23 27.38 3,976,393 -0.21(-0.75%)
Nov 04, 2015 27.89 27.94 27.47 27.58 6,892,567 +0.06(+0.24%)
Nov 03, 2015 27.57 27.71 27.40 27.52 10,540,075 -0.39(-1.42%)
Nov 02, 2015 27.88 28.03 27.82 27.92 4,675,697 +0.03(+0.12%)
Oct 30, 2015 27.97 28.15 27.82 27.88 8,700,078 +0.17(+0.63%)
Oct 29, 2015 27.76 27.84 27.60 27.71 13,191,520 -0.48(-1.70%)
Oct 28, 2015 28.03 28.28 27.87 28.19 12,241,523 +1.15(+4.26%)
Oct 27, 2015 27.13 27.31 26.97 27.03 5,731,976 -0.21(-0.76%)
Oct 26, 2015 27.31 27.46 27.17 27.24 4,262,367 -0.03(-0.09%)
Oct 23, 2015 27.13 27.38 27.10 27.27 4,955,313 +0.43(+1.62%)
Oct 22, 2015 26.78 26.91 26.58 26.83 4,901,325 +0.38(+1.42%)
Oct 21, 2015 26.59 26.63 26.24 26.46 6,851,185 -0.19(-0.73%)
Oct 20, 2015 27.16 27.16 26.57 26.65 5,397,949 -0.38(-1.39%)
Oct 19, 2015 27.02 27.18 26.85 27.03 5,976,083 -0.14(-0.52%)
Oct 16, 2015 26.78 27.18 26.78 27.17 4,739,487 +0.27(+1.01%)
Oct 15, 2015 26.55 26.90 26.45 26.90 5,155,774 +0.60(+2.27%)
Oct 14, 2015 26.19 26.40 26.16 26.30 4,914,646 +0.33(+1.27%)
Oct 13, 2015 26.10 26.35 25.93 25.97 19,934,690 -0.17(-0.67%)
Oct 12, 2015 25.90 26.28 25.84 26.15 6,154,495 +0.10(+0.40%)
Oct 09, 2015 25.96 26.11 25.81 26.04 8,100,290 +0.04(+0.15%)
Oct 08, 2015 25.60 26.00 25.57 26.00 4,293,862 +0.29(+1.11%)
Oct 07, 2015 25.70 25.81 25.45 25.72 5,720,247 -0.03(-0.13%)
Oct 06, 2015 25.89 25.93 25.59 25.75 4,107,729 -0.12(-0.48%)
Oct 05, 2015 25.67 25.89 25.66 25.88 4,189,325 +0.30(+1.16%)
Oct 02, 2015 25.00 25.58 24.85 25.58 5,251,825 +0.49(+1.96%)
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.