Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 27.52 27.54 26.59 26.78 13,441,584 -0.62(-2.28%)
Nov 27, 2015 27.82 27.84 27.16 27.41 6,085,132 -0.27(-0.97%)
Nov 25, 2015 27.34 27.67 27.67 27.67 10,923,462 +0.51(+1.89%)
Nov 24, 2015 27.14 27.46 26.90 27.16 21,281,790 -0.28(-1.02%)
Nov 23, 2015 26.82 27.61 26.61 27.44 15,536,184 +0.99(+3.73%)
Nov 20, 2015 26.76 27.20 26.32 26.45 15,493,793 +0.04(+0.16%)
Nov 19, 2015 26.66 26.84 26.21 26.41 8,634,430 -0.26(-0.98%)
Nov 18, 2015 26.28 26.81 26.01 26.67 15,305,161 +0.61(+2.34%)
Nov 17, 2015 26.70 26.70 25.87 26.06 14,563,039 -0.40(-1.53%)
Nov 16, 2015 26.65 26.74 25.95 26.47 15,944,986 -0.33(-1.23%)
Nov 13, 2015 27.53 27.53 26.73 26.80 19,415,574 -1.18(-4.21%)
Nov 12, 2015 27.50 28.50 27.37 27.98 22,585,484 +0.26(+0.94%)
Nov 11, 2015 29.24 29.34 27.24 27.71 57,199,188 -4.51(-13.99%)
Nov 10, 2015 31.69 32.72 31.43 32.22 14,132,817 +0.53(+1.69%)
Nov 09, 2015 33.25 33.30 31.41 31.69 20,732,204 -1.82(-5.44%)
Nov 06, 2015 34.44 34.58 33.40 33.51 11,789,076 -1.06(-3.07%)
Nov 05, 2015 34.66 34.79 34.07 34.58 5,627,901 +0.01(+0.02%)
Nov 04, 2015 35.08 34.80 33.96 34.57 11,347,014 -0.51(-1.45%)
Nov 03, 2015 35.12 35.97 34.92 35.08 11,528,042 -0.11(-0.31%)
Nov 02, 2015 34.97 35.24 34.17 35.19 11,373,331 +0.25(+0.71%)
Oct 30, 2015 34.22 35.38 34.14 34.94 8,845,649 +0.88(+2.58%)
Oct 29, 2015 34.17 34.46 33.80 34.06 5,094,748 -0.12(-0.34%)
Oct 28, 2015 33.68 34.22 33.54 34.18 6,051,316 +0.56(+1.67%)
Oct 27, 2015 33.52 33.65 33.08 33.62 6,105,160 +0.27(+0.80%)
Oct 26, 2015 32.68 33.59 32.28 33.35 9,365,957 +0.47(+1.44%)
Oct 23, 2015 34.40 34.51 32.68 32.88 10,469,583 -1.31(-3.83%)
Oct 22, 2015 34.57 34.75 34.01 34.18 6,116,314 -0.31(-0.89%)
Oct 21, 2015 34.95 35.19 34.45 34.49 4,614,903 -0.21(-0.59%)
Oct 20, 2015 34.47 34.89 34.45 34.70 5,531,754 -0.05(-0.16%)
Oct 19, 2015 34.49 34.95 34.39 34.75 5,076,195 +0.16(+0.48%)
Oct 16, 2015 34.65 34.87 34.51 34.59 4,537,910 +0.01(+0.02%)
Oct 15, 2015 34.19 34.61 33.89 34.58 5,897,086 +0.47(+1.39%)
Oct 14, 2015 34.55 34.85 33.91 34.11 8,304,066 -0.34(-0.97%)
Oct 13, 2015 34.49 34.85 34.20 34.44 10,786,094 -0.07(-0.20%)
Oct 12, 2015 34.93 35.07 34.08 34.51 9,874,514 -0.44(-1.25%)
Oct 09, 2015 35.29 35.41 34.91 34.95 8,471,050 -0.32(-0.91%)
Oct 08, 2015 35.14 35.77 35.04 35.27 6,935,883 +0.23(+0.66%)
Oct 07, 2015 35.21 35.49 34.85 35.04 5,121,413 -0.18(-0.51%)
Oct 06, 2015 35.16 35.33 34.77 35.22 6,238,751 -0.22(-0.62%)
Oct 05, 2015 35.36 35.60 35.10 35.44 6,908,628 -0.09(-0.25%)
Oct 02, 2015 34.44 35.53 34.29 35.53 6,164,120 +0.54(+1.55%)
Oct 01, 2015 35.08 35.29 34.78 34.99 6,026,127 -0.19(-0.53%)
Sep 30, 2015 34.95 35.25 34.78 35.17 6,962,447 +0.64(+1.85%)
Sep 29, 2015 34.64 34.83 34.07 34.53 8,223,993 +0.07(+0.20%)
Sep 28, 2015 35.74 35.83 34.42 34.47 7,691,480 -1.52(-4.23%)
Sep 25, 2015 36.08 36.39 35.86 35.99 7,212,331 +0.29(+0.83%)
Sep 24, 2015 35.90 36.19 35.42 35.69 14,011,741 -0.53(-1.46%)
Sep 23, 2015 36.66 36.80 36.18 36.22 4,744,473 -0.40(-1.10%)
Sep 22, 2015 36.84 37.00 36.30 36.62 5,648,643 -0.32(-0.87%)
Sep 21, 2015 37.21 37.56 36.82 36.95 6,707,909 -0.10(-0.28%)
Sep 18, 2015 37.98 38.08 37.00 37.05 12,970,567 -1.33(-3.46%)
Sep 17, 2015 39.30 39.48 38.32 38.38 10,244,582 -0.88(-2.23%)
Sep 16, 2015 39.00 39.39 38.85 39.26 11,275,304 +0.08(+0.19%)
Sep 15, 2015 39.72 39.74 39.15 39.18 6,029,022 -0.47(-1.19%)
Sep 14, 2015 39.86 39.89 39.34 39.65 4,361,283 -0.23(-0.57%)
Sep 11, 2015 39.68 39.94 39.15 39.88 4,778,722 +0.11(+0.28%)
Sep 10, 2015 40.11 40.45 39.62 39.77 6,249,855 -0.31(-0.78%)
Sep 09, 2015 40.65 40.81 40.00 40.08 9,089,888 -0.22(-0.54%)
Sep 08, 2015 40.44 40.44 39.95 40.30 4,139,077 +0.52(+1.32%)
Sep 04, 2015 39.79 39.78 39.78 39.78 4,020,367 -0.60(-1.48%)
Sep 03, 2015 40.16 40.95 39.95 40.38 6,368,897 +0.45(+1.13%)
Sep 02, 2015 39.90 40.26 39.43 39.93 5,078,252 +0.46(+1.16%)
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.