Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 22.07 22.17 21.96 22.12 37,845,828 +0.07(+0.30%)
Nov 27, 2015 22.01 22.19 22.00 22.06 14,196,284 +0.08(+0.36%)
Nov 25, 2015 21.91 21.98 21.98 21.98 22,224,318 +0.04(+0.18%)
Nov 24, 2015 21.87 22.07 21.81 21.94 26,939,698 -0.05(-0.21%)
Nov 23, 2015 22.12 22.13 21.96 21.98 23,244,420 -0.13(-0.59%)
Nov 20, 2015 22.17 22.19 22.04 22.12 31,132,696 +0.03(+0.12%)
Nov 19, 2015 22.02 22.17 21.99 22.09 27,340,444 +0.05(+0.24%)
Nov 18, 2015 21.85 22.06 21.69 22.04 33,833,644 +0.18(+0.84%)
Nov 17, 2015 21.73 22.02 21.72 21.85 31,000,378 +0.14(+0.67%)
Nov 16, 2015 21.25 21.71 21.18 21.71 35,919,520 +0.48(+2.26%)
Nov 13, 2015 21.45 21.58 21.23 21.23 35,960,964 -0.25(-1.16%)
Nov 12, 2015 21.58 21.59 21.44 21.48 26,496,096 -0.15(-0.70%)
Nov 11, 2015 21.58 21.68 21.55 21.63 21,367,686 +0.09(+0.40%)
Nov 10, 2015 21.59 21.62 21.46 21.54 29,318,566 -0.03(-0.15%)
Nov 09, 2015 21.66 21.66 21.52 21.58 31,098,696 -0.21(-0.96%)
Nov 06, 2015 21.83 21.86 21.59 21.79 32,715,380 -0.12(-0.54%)
Nov 05, 2015 22.00 22.05 21.86 21.90 24,560,970 -0.09(-0.42%)
Nov 04, 2015 22.18 22.19 21.97 22.00 26,321,188 -0.10(-0.45%)
Nov 03, 2015 22.04 22.17 21.98 22.10 26,941,546 +0.01(+0.06%)
Nov 02, 2015 22.13 22.20 21.94 22.08 38,868,976 +0.07(+0.30%)
Oct 30, 2015 22.09 22.17 22.02 22.02 37,414,360 -0.03(-0.12%)
Oct 29, 2015 22.00 22.12 21.87 22.04 27,155,844 +0.09(+0.39%)
Oct 28, 2015 21.92 22.08 21.76 21.96 42,335,764 +0.14(+0.63%)
Oct 27, 2015 22.06 22.08 21.79 21.82 37,220,724 -0.30(-1.34%)
Oct 26, 2015 22.17 22.18 22.00 22.12 38,688,636 -0.05(-0.24%)
Oct 23, 2015 22.80 22.82 22.09 22.17 70,365,896 -0.14(-0.65%)
Oct 22, 2015 21.98 22.44 21.98 22.31 50,676,164 +0.24(+1.07%)
Oct 21, 2015 22.26 22.30 21.90 22.08 41,464,356 -0.10(-0.44%)
Oct 20, 2015 22.07 22.24 22.02 22.17 30,571,572 +0.08(+0.36%)
Oct 19, 2015 22.10 22.13 21.96 22.10 42,997,036 -0.13(-0.59%)
Oct 16, 2015 22.17 22.25 22.04 22.23 50,587,920 +0.22(+1.02%)
Oct 15, 2015 21.90 22.01 21.81 22.00 29,178,050 +0.14(+0.66%)
Oct 14, 2015 21.83 21.94 21.75 21.86 36,045,788 +0.03(+0.15%)
Oct 13, 2015 21.81 21.87 21.72 21.83 33,710,824 -0.05(-0.24%)
Oct 12, 2015 21.81 21.89 21.73 21.88 21,619,178 +0.11(+0.48%)
Oct 09, 2015 21.96 22.02 21.68 21.77 29,453,360 -0.17(-0.78%)
Oct 08, 2015 21.75 21.95 21.60 21.94 26,336,722 +0.18(+0.85%)
Oct 07, 2015 21.73 21.90 21.69 21.76 32,038,222 +0.18(+0.85%)
Oct 06, 2015 21.70 21.71 21.54 21.58 43,020,080 -0.08(-0.36%)
Oct 05, 2015 21.36 21.69 21.36 21.65 43,026,452 +0.51(+2.42%)
Oct 02, 2015 20.95 21.14 20.85 21.14 44,007,936 +0.07(+0.34%)
Oct 01, 2015 21.04 21.14 20.84 21.07 47,572,748 -0.03(-0.15%)
Sep 30, 2015 20.96 21.19 20.88 21.10 53,747,128 +0.33(+1.59%)
Sep 29, 2015 20.72 20.84 20.63 20.77 52,157,668 +0.11(+0.53%)
Sep 28, 2015 20.90 20.95 20.65 20.66 55,450,480 -0.28(-1.33%)
Sep 25, 2015 20.90 21.18 20.83 20.94 41,844,052 +0.14(+0.69%)
Sep 24, 2015 20.74 20.88 20.70 20.80 38,195,904 -0.06(-0.28%)
Sep 23, 2015 20.92 20.95 20.75 20.86 24,293,872 -0.05(-0.22%)
Sep 22, 2015 20.94 21.02 20.81 20.90 39,393,252 -0.19(-0.89%)
Sep 21, 2015 21.08 21.17 21.02 21.09 30,675,218 +0.01(+0.03%)
Sep 18, 2015 21.17 21.24 20.99 21.08 68,896,264 -0.15(-0.70%)
Sep 17, 2015 21.20 21.47 20.99 21.23 58,544,872 -0.10(-0.49%)
Sep 16, 2015 21.28 21.44 21.22 21.34 36,299,452 +0.05(+0.24%)
Sep 15, 2015 21.17 21.33 21.08 21.28 34,536,920 +0.20(+0.95%)
Sep 14, 2015 21.21 21.23 21.06 21.08 28,567,362 -0.11(-0.52%)
Sep 11, 2015 21.20 21.23 21.09 21.19 27,212,820 -0.02(-0.09%)
Sep 10, 2015 21.23 21.27 21.08 21.21 39,521,452 -0.02(-0.09%)
Sep 09, 2015 21.63 21.70 21.19 21.23 34,827,124 -0.23(-1.09%)
Sep 08, 2015 21.34 21.50 21.25 21.47 29,100,538 +0.38(+1.78%)
Sep 04, 2015 21.17 21.09 21.09 21.09 45,263,080 -0.31(-1.45%)
Sep 03, 2015 21.36 21.53 21.32 21.40 35,250,284 +0.14(+0.67%)
Sep 02, 2015 21.36 21.36 21.05 21.26 37,193,800 +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.