Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 21.76 21.86 21.65 21.81 38,391,328 +0.06(+0.30%)
Nov 27, 2015 21.70 21.88 21.68 21.74 14,400,905 +0.08(+0.36%)
Nov 25, 2015 21.60 21.66 21.66 21.66 22,544,652 +0.04(+0.18%)
Nov 24, 2015 21.56 21.76 21.50 21.63 27,328,000 -0.05(-0.21%)
Nov 23, 2015 21.80 21.81 21.65 21.67 23,579,458 -0.13(-0.59%)
Nov 20, 2015 21.85 21.88 21.73 21.80 31,581,434 +0.03(+0.12%)
Nov 19, 2015 21.71 21.86 21.68 21.77 27,734,522 +0.05(+0.24%)
Nov 18, 2015 21.54 21.75 21.39 21.72 34,321,312 +0.18(+0.84%)
Nov 17, 2015 21.42 21.71 21.41 21.54 31,447,210 +0.14(+0.67%)
Nov 16, 2015 20.95 21.41 20.87 21.40 36,437,252 +0.47(+2.26%)
Nov 13, 2015 21.14 21.27 20.93 20.93 36,479,296 -0.25(-1.16%)
Nov 12, 2015 21.27 21.28 21.13 21.17 26,878,002 -0.15(-0.70%)
Nov 11, 2015 21.27 21.37 21.24 21.32 21,675,672 +0.08(+0.40%)
Nov 10, 2015 21.28 21.31 21.16 21.24 29,741,154 -0.03(-0.15%)
Nov 09, 2015 21.35 21.35 21.21 21.27 31,546,944 -0.21(-0.96%)
Nov 06, 2015 21.52 21.55 21.28 21.48 33,186,930 -0.12(-0.54%)
Nov 05, 2015 21.69 21.73 21.55 21.59 24,914,984 -0.09(-0.42%)
Nov 04, 2015 21.87 21.88 21.66 21.68 26,700,574 -0.10(-0.45%)
Nov 03, 2015 21.73 21.86 21.67 21.78 27,329,874 +0.01(+0.06%)
Nov 02, 2015 21.82 21.88 21.63 21.77 39,429,220 +0.06(+0.30%)
Oct 30, 2015 21.77 21.86 21.70 21.70 37,953,640 -0.03(-0.12%)
Oct 29, 2015 21.68 21.81 21.55 21.73 27,547,260 +0.08(+0.39%)
Oct 28, 2015 21.61 21.76 21.45 21.65 42,945,980 +0.14(+0.63%)
Oct 27, 2015 21.74 21.77 21.48 21.51 37,757,212 -0.29(-1.34%)
Oct 26, 2015 21.86 21.87 21.68 21.80 39,246,280 -0.05(-0.24%)
Oct 23, 2015 22.47 22.50 21.77 21.85 71,380,136 -0.14(-0.65%)
Oct 22, 2015 21.67 22.12 21.67 22.00 51,406,596 +0.23(+1.07%)
Oct 21, 2015 21.94 21.98 21.59 21.76 42,062,008 -0.10(-0.44%)
Oct 20, 2015 21.76 21.92 21.71 21.86 31,012,222 +0.08(+0.36%)
Oct 19, 2015 21.78 21.82 21.65 21.78 43,616,784 -0.13(-0.59%)
Oct 16, 2015 21.86 21.93 21.72 21.91 51,317,080 +0.22(+1.02%)
Oct 15, 2015 21.59 21.70 21.50 21.69 29,598,614 +0.14(+0.66%)
Oct 14, 2015 21.52 21.63 21.44 21.55 36,565,344 +0.03(+0.15%)
Oct 13, 2015 21.50 21.56 21.41 21.52 34,196,724 -0.05(-0.24%)
Oct 12, 2015 21.50 21.57 21.42 21.57 21,930,792 +0.10(+0.48%)
Oct 09, 2015 21.65 21.71 21.37 21.46 29,877,892 -0.17(-0.78%)
Oct 08, 2015 21.44 21.64 21.29 21.63 26,716,332 +0.18(+0.85%)
Oct 07, 2015 21.42 21.59 21.38 21.45 32,500,012 +0.18(+0.85%)
Oct 06, 2015 21.39 21.40 21.23 21.27 43,640,160 -0.08(-0.36%)
Oct 05, 2015 21.06 21.38 21.05 21.35 43,646,620 +0.50(+2.42%)
Oct 02, 2015 20.65 20.84 20.55 20.84 44,642,256 +0.07(+0.34%)
Oct 01, 2015 20.74 20.84 20.54 20.77 48,258,448 -0.03(-0.15%)
Sep 30, 2015 20.66 20.89 20.59 20.80 54,521,824 +0.33(+1.59%)
Sep 29, 2015 20.43 20.55 20.34 20.48 52,909,452 +0.11(+0.53%)
Sep 28, 2015 20.60 20.65 20.36 20.37 56,249,724 -0.27(-1.33%)
Sep 25, 2015 20.61 20.88 20.54 20.64 42,447,180 +0.14(+0.69%)
Sep 24, 2015 20.45 20.58 20.40 20.50 38,746,452 -0.06(-0.28%)
Sep 23, 2015 20.62 20.65 20.46 20.56 24,644,038 -0.04(-0.22%)
Sep 22, 2015 20.64 20.72 20.52 20.61 39,961,056 -0.19(-0.89%)
Sep 21, 2015 20.78 20.87 20.72 20.79 31,117,362 +0.01(+0.03%)
Sep 18, 2015 20.87 20.94 20.70 20.78 69,889,312 -0.15(-0.70%)
Sep 17, 2015 20.90 21.16 20.70 20.93 59,388,720 -0.10(-0.49%)
Sep 16, 2015 20.98 21.14 20.92 21.03 36,822,664 +0.05(+0.24%)
Sep 15, 2015 20.87 21.03 20.78 20.98 35,034,728 +0.20(+0.95%)
Sep 14, 2015 20.91 20.93 20.76 20.78 28,979,124 -0.11(-0.52%)
Sep 11, 2015 20.90 20.93 20.79 20.89 27,605,058 -0.02(-0.09%)
Sep 10, 2015 20.93 20.97 20.78 20.91 40,091,100 -0.02(-0.09%)
Sep 09, 2015 21.33 21.39 20.89 20.93 35,329,112 -0.23(-1.09%)
Sep 08, 2015 21.04 21.19 20.95 21.16 29,519,984 +0.37(+1.78%)
Sep 04, 2015 20.87 20.79 20.79 20.79 45,915,488 -0.31(-1.45%)
Sep 03, 2015 21.05 21.23 21.02 21.10 35,758,372 +0.14(+0.67%)
Sep 02, 2015 21.05 21.05 20.75 20.96 37,729,900 +0.32(+1.55%)
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.