Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 27.81 27.52 27.52 27.52 18,449,708 -0.43(-1.54%)
Dec 30, 2015 28.26 28.32 27.91 27.95 14,479,610 -0.36(-1.27%)
Dec 29, 2015 27.96 28.43 27.96 28.31 17,762,674 +0.41(+1.46%)
Dec 28, 2015 27.92 27.96 27.61 27.90 11,830,225 -0.04(-0.14%)
Dec 24, 2015 28.01 27.94 27.94 27.94 7,378,781 -0.02(-0.06%)
Dec 23, 2015 27.92 28.00 27.78 27.96 15,682,420 +0.22(+0.78%)
Dec 22, 2015 27.45 27.78 27.37 27.74 23,036,780 +0.39(+1.43%)
Dec 21, 2015 27.25 27.40 27.01 27.35 22,543,314 +0.30(+1.11%)
Dec 18, 2015 27.74 27.76 27.05 27.05 51,751,664 -0.83(-2.99%)
Dec 17, 2015 28.21 28.25 27.76 27.88 31,249,198 -0.31(-1.10%)
Dec 16, 2015 28.24 28.33 27.77 28.20 29,112,308 +0.10(+0.34%)
Dec 15, 2015 27.68 28.24 27.66 28.10 30,503,522 +0.57(+2.06%)
Dec 14, 2015 27.46 27.54 27.06 27.53 24,443,234 +0.16(+0.58%)
Dec 11, 2015 27.41 27.68 27.32 27.37 26,605,858 -0.40(-1.44%)
Dec 10, 2015 27.84 28.01 27.68 27.77 21,784,804 -0.03(-0.12%)
Dec 09, 2015 27.86 28.13 27.56 27.80 28,228,614 +0.05(+0.17%)
Dec 08, 2015 27.69 27.92 27.49 27.76 16,751,214 -0.19(-0.67%)
Dec 07, 2015 27.79 28.09 27.77 27.94 22,195,798 +0.04(+0.14%)
Dec 04, 2015 27.25 27.98 27.16 27.90 31,174,960 +0.71(+2.63%)
Dec 03, 2015 27.93 27.95 27.16 27.19 37,722,740 -0.63(-2.27%)
Dec 02, 2015 28.03 28.28 27.80 27.82 23,364,868 -0.21(-0.74%)
Dec 01, 2015 27.96 28.12 27.72 28.03 29,494,282 +0.26(+0.92%)
Nov 30, 2015 27.60 27.88 27.50 27.77 27,260,486 +0.25(+0.90%)
Nov 27, 2015 27.59 27.70 27.48 27.52 8,289,025 +0.01(+0.03%)
Nov 25, 2015 27.37 27.52 27.52 27.52 22,459,348 +0.07(+0.26%)
Nov 24, 2015 27.42 27.51 27.08 27.45 26,805,184 -0.10(-0.35%)
Nov 23, 2015 27.68 27.84 27.48 27.54 25,228,876 -0.14(-0.52%)
Nov 20, 2015 27.54 28.19 27.54 27.68 51,502,672 +0.29(+1.05%)
Nov 19, 2015 26.53 27.74 26.46 27.40 56,814,908 +0.91(+3.44%)
Nov 18, 2015 26.14 26.55 26.06 26.49 23,296,794 +0.42(+1.59%)
Nov 17, 2015 25.68 26.26 25.57 26.07 28,336,338 +0.43(+1.68%)
Nov 16, 2015 25.63 25.76 25.50 25.64 37,432,696 -0.01(-0.03%)
Nov 13, 2015 25.78 25.86 25.53 25.65 29,637,784 -0.23(-0.89%)
Nov 12, 2015 26.13 26.29 25.88 25.88 29,122,636 -0.37(-1.40%)
Nov 11, 2015 26.49 26.66 26.20 26.25 24,869,314 -0.28(-1.05%)
Nov 10, 2015 26.49 26.57 26.21 26.53 28,108,526 -0.11(-0.42%)
Nov 09, 2015 26.84 27.02 26.42 26.64 30,257,812 -0.39(-1.45%)
Nov 06, 2015 27.10 27.13 26.69 27.03 29,673,436 -0.13(-0.47%)
Nov 05, 2015 27.24 27.32 26.94 27.16 20,639,450 -0.12(-0.44%)
Nov 04, 2015 27.37 27.37 27.08 27.28 25,993,076 +0.06(+0.23%)
Nov 03, 2015 26.97 27.29 26.95 27.21 22,864,666 +0.16(+0.59%)
Nov 02, 2015 26.75 27.19 26.68 27.05 27,402,540 +0.20(+0.74%)
Oct 30, 2015 27.05 27.20 26.86 26.86 31,133,406 -0.13(-0.50%)
Oct 29, 2015 27.13 27.20 26.79 26.99 26,885,764 -0.54(-1.96%)
Oct 28, 2015 27.34 27.53 27.06 27.53 27,621,520 +0.19(+0.70%)
Oct 27, 2015 27.29 27.40 27.21 27.34 28,530,090 -0.10(-0.35%)
Oct 26, 2015 27.58 27.73 27.40 27.44 28,551,010 -0.25(-0.89%)
Oct 23, 2015 27.40 27.78 27.28 27.68 53,956,936 +0.40(+1.45%)
Oct 22, 2015 26.73 27.36 26.64 27.28 49,891,968 +0.82(+3.09%)
Oct 21, 2015 26.71 27.01 26.43 26.47 40,351,236 -0.06(-0.21%)
Oct 20, 2015 26.49 26.73 26.42 26.52 30,783,268 -0.12(-0.45%)
Oct 19, 2015 26.08 26.67 26.07 26.64 47,435,384 +0.44(+1.66%)
Oct 16, 2015 25.98 26.33 25.76 26.21 37,030,628 +0.23(+0.89%)
Oct 15, 2015 26.05 26.22 25.75 25.98 47,447,336 -0.04(-0.15%)
Oct 14, 2015 24.90 26.12 24.47 26.02 95,754,024 +0.60(+2.37%)
Oct 13, 2015 25.40 25.76 25.37 25.41 44,809,288 -0.13(-0.53%)
Oct 12, 2015 25.51 25.64 25.38 25.55 23,694,508 +0.06(+0.22%)
Oct 09, 2015 25.67 25.82 25.33 25.49 30,523,276 -0.30(-1.17%)
Oct 08, 2015 25.56 25.86 25.37 25.79 35,037,312 +0.16(+0.63%)
Oct 07, 2015 25.38 25.71 25.16 25.63 46,558,244 +0.46(+1.81%)
Oct 06, 2015 24.71 25.26 24.68 25.18 44,795,408 +0.42(+1.70%)
Oct 05, 2015 24.37 24.89 24.24 24.75 43,926,020 +0.56(+2.29%)
Oct 02, 2015 23.53 24.21 23.42 24.20 35,177,464 +0.40(+1.70%)
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.