Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 23.75 23.79 23.67 23.73 17,830 -0.08(-0.34%)
Nov 27, 2015 23.81 23.81 23.81 23.81 4,692 +0.09(+0.37%)
Nov 25, 2015 23.81 23.72 23.72 23.72 15,488 +0.02(+0.09%)
Nov 24, 2015 23.58 23.76 23.50 23.70 9,871 -0.06(-0.25%)
Nov 23, 2015 23.83 23.90 23.66 23.76 17,401 -0.01(-0.04%)
Nov 20, 2015 23.77 23.84 23.77 23.77 13,012 +0.08(+0.33%)
Nov 19, 2015 23.67 23.78 23.67 23.69 22,326 +0.02(+0.08%)
Nov 18, 2015 23.38 23.67 23.31 23.67 22,836 +0.48(+2.06%)
Nov 17, 2015 23.28 23.32 23.17 23.19 21,754 +0.06(+0.25%)
Nov 16, 2015 22.87 23.18 22.83 23.13 11,782 +0.27(+1.19%)
Nov 13, 2015 23.18 23.19 22.85 22.86 10,598 -0.48(-2.07%)
Nov 12, 2015 23.49 23.55 23.32 23.35 8,526 -0.22(-0.92%)
Nov 11, 2015 23.54 23.75 23.53 23.56 38,844 +0.02(+0.08%)
Nov 10, 2015 23.55 23.58 23.50 23.54 24,419 -0.04(-0.17%)
Nov 09, 2015 23.74 23.74 23.52 23.58 16,682 -0.27(-1.14%)
Nov 06, 2015 23.87 23.88 23.73 23.86 22,052 -0.03(-0.12%)
Nov 05, 2015 23.95 23.95 23.78 23.88 31,849 -0.05(-0.20%)
Nov 04, 2015 23.93 23.97 23.87 23.93 21,911 +0.01(+0.04%)
Nov 03, 2015 23.96 24.00 23.78 23.92 20,431 +0.07(+0.29%)
Nov 02, 2015 23.74 23.87 23.28 23.86 21,540 +0.25(+1.07%)
Oct 30, 2015 23.88 23.88 23.60 23.60 29,196 -0.08(-0.33%)
Oct 29, 2015 24.77 24.77 23.61 23.68 23,989 -0.05(-0.21%)
Oct 28, 2015 23.52 23.73 23.38 23.73 23,157 +0.20(+0.87%)
Oct 27, 2015 24.51 24.51 23.46 23.52 36,002 +0.02(+0.08%)
Oct 26, 2015 24.33 24.33 23.42 23.50 145,440 +0.01(+0.06%)
Oct 23, 2015 24.33 24.33 22.91 23.49 171,564 +0.63(+2.75%)
Oct 22, 2015 22.85 22.86 22.84 22.86 20,119 +0.00(+0.01%)
Oct 21, 2015 22.86 22.86 22.85 22.86 8,809 -0.00(-0.01%)
Oct 20, 2015 22.88 22.88 22.83 22.86 30,373 +0.01(+0.04%)
Oct 19, 2015 22.84 22.86 22.84 22.85 6,532 +0.03(+0.13%)
Oct 16, 2015 22.94 22.94 22.81 22.82 13,960 -0.04(-0.17%)
Oct 15, 2015 22.86 22.86 22.85 22.86 21,757 +0.00(+0.00%)
Oct 14, 2015 22.83 22.86 22.83 22.86 6,788 +0.00(+0.00%)
Oct 13, 2015 22.92 22.92 22.83 22.86 17,666 +0.03(+0.11%)
Oct 12, 2015 22.85 22.86 22.84 22.84 8,146 -0.02(-0.07%)
Oct 09, 2015 22.85 22.86 22.83 22.85 19,860 -0.01(-0.04%)
Oct 08, 2015 22.85 22.86 22.84 22.86 20,459 +0.00(+0.00%)
Oct 07, 2015 22.94 22.94 22.83 22.86 32,015 +0.00(+0.00%)
Oct 06, 2015 22.93 22.93 22.85 22.86 13,315 -0.00(-0.01%)
Oct 05, 2015 22.87 22.87 22.82 22.86 4,610 +0.00(+0.01%)
Oct 02, 2015 22.85 22.86 22.83 22.86 35,707 -0.01(-0.04%)
Oct 01, 2015 22.93 22.93 22.83 22.87 12,750 +0.01(+0.04%)
Sep 30, 2015 22.91 22.91 22.83 22.86 24,970 -0.02(-0.09%)
Sep 29, 2015 22.91 23.04 22.76 22.88 48,648 -0.05(-0.21%)
Sep 28, 2015 23.27 23.27 22.89 22.93 14,712 -0.32(-1.38%)
Sep 25, 2015 23.54 23.54 23.23 23.25 27,095 -0.12(-0.50%)
Sep 24, 2015 23.29 23.39 23.16 23.37 76,080 -0.03(-0.12%)
Sep 23, 2015 23.36 23.44 23.31 23.40 47,478 +0.02(+0.08%)
Sep 22, 2015 23.55 23.55 23.27 23.38 20,298 -0.20(-0.83%)
Sep 21, 2015 23.63 23.63 23.47 23.57 18,713 +0.03(+0.12%)
Sep 18, 2015 23.59 23.65 23.49 23.54 51,673 -0.16(-0.67%)
Sep 17, 2015 23.64 23.79 23.64 23.70 37,243 -0.01(-0.03%)
Sep 16, 2015 23.62 23.71 23.60 23.71 26,929 +0.07(+0.29%)
Sep 15, 2015 23.45 23.68 23.45 23.64 11,003 +0.15(+0.65%)
Sep 14, 2015 23.50 23.51 23.44 23.49 13,543 -0.03(-0.11%)
Sep 11, 2015 23.42 23.51 23.39 23.51 30,933 +0.04(+0.17%)
Sep 10, 2015 23.33 23.50 23.32 23.48 32,034 +0.06(+0.25%)
Sep 09, 2015 23.57 23.57 23.40 23.42 17,687 -0.09(-0.37%)
Sep 08, 2015 23.36 23.50 23.35 23.50 11,985 +0.29(+1.26%)
Sep 04, 2015 23.26 23.21 23.21 23.21 10,565 -0.10(-0.43%)
Sep 03, 2015 23.40 23.47 23.29 23.31 20,953 +0.04(+0.17%)
Sep 02, 2015 23.24 23.32 23.14 23.27 4,575 +0.23(+0.99%)
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.