Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 18.45 18.66 18.22 18.56 496,295 -0.02(-0.11%)
Nov 27, 2015 18.34 18.91 18.34 18.58 200,667 +0.32(+1.75%)
Nov 25, 2015 17.82 18.26 18.26 18.26 628,100 +0.37(+2.07%)
Nov 24, 2015 18.04 18.04 17.65 17.89 631,241 -0.22(-1.21%)
Nov 23, 2015 17.67 18.31 17.55 18.11 555,141 +0.26(+1.46%)
Nov 20, 2015 17.51 18.13 17.00 17.85 807,936 +0.34(+1.94%)
Nov 19, 2015 17.26 17.94 17.07 17.51 1,090,509 +0.19(+1.10%)
Nov 18, 2015 17.39 17.44 16.75 17.32 422,436 +0.14(+0.81%)
Nov 17, 2015 16.82 17.39 16.52 17.18 420,775 +0.36(+2.14%)
Nov 16, 2015 17.74 17.94 16.80 16.82 439,851 -1.01(-5.66%)
Nov 13, 2015 17.57 18.23 17.33 17.83 340,502 +0.28(+1.60%)
Nov 12, 2015 18.71 18.71 17.36 17.55 446,449 -1.19(-6.35%)
Nov 11, 2015 19.20 19.23 18.57 18.74 391,794 -0.36(-1.88%)
Nov 10, 2015 19.72 19.94 18.80 19.10 510,763 -0.69(-3.49%)
Nov 09, 2015 19.90 20.14 19.64 19.79 801,949 -0.07(-0.35%)
Nov 06, 2015 19.10 20.23 18.95 19.86 744,435 +0.77(+4.03%)
Nov 05, 2015 21.95 21.95 17.88 19.09 1,397,370 -4.10(-17.68%)
Nov 04, 2015 23.47 23.75 23.10 23.19 555,845 -0.34(-1.44%)
Nov 03, 2015 23.40 23.62 22.98 23.53 322,226 +0.15(+0.64%)
Nov 02, 2015 23.53 23.87 22.99 23.38 299,865 +0.33(+1.43%)
Oct 30, 2015 23.03 23.20 22.16 23.05 117,182 -0.02(-0.09%)
Oct 29, 2015 23.05 23.18 22.91 23.07 145,483 +0.02(+0.09%)
Oct 28, 2015 22.25 23.37 22.15 23.05 191,438 +0.45(+1.99%)
Oct 27, 2015 23.09 23.09 22.49 22.60 335,415 -0.60(-2.59%)
Oct 26, 2015 23.00 23.29 23.00 23.20 218,378 +0.15(+0.67%)
Oct 23, 2015 23.19 23.37 22.96 23.05 190,348 +0.05(+0.20%)
Oct 22, 2015 23.12 23.66 22.84 23.00 278,855 -0.08(-0.35%)
Oct 21, 2015 23.30 23.38 22.93 23.08 236,472 -0.15(-0.65%)
Oct 20, 2015 22.77 23.37 22.50 23.23 315,117 +0.46(+2.02%)
Oct 19, 2015 22.36 22.89 22.10 22.77 408,827 +0.50(+2.25%)
Oct 16, 2015 22.26 22.73 22.03 22.27 362,369 -0.07(-0.31%)
Oct 15, 2015 22.14 22.53 22.00 22.34 347,288 +0.34(+1.55%)
Oct 14, 2015 21.90 22.34 21.67 22.00 514,103 +0.20(+0.92%)
Oct 13, 2015 22.11 22.50 21.43 21.80 288,804 -0.46(-2.07%)
Oct 12, 2015 22.22 22.36 21.84 22.26 169,943 -0.12(-0.54%)
Oct 09, 2015 21.21 22.42 21.21 22.38 227,378 +1.11(+5.22%)
Oct 08, 2015 21.48 21.52 20.80 21.27 337,605 -0.29(-1.35%)
Oct 07, 2015 20.69 21.59 20.60 21.56 433,242 +0.97(+4.71%)
Oct 06, 2015 20.86 21.19 20.17 20.59 215,949 -0.33(-1.58%)
Oct 05, 2015 20.89 21.45 20.35 20.92 558,372 +0.29(+1.41%)
Oct 02, 2015 20.15 20.77 19.86 20.63 513,828 +0.27(+1.33%)
Oct 01, 2015 20.93 20.93 20.16 20.36 240,375 -0.47(-2.26%)
Sep 30, 2015 20.71 20.91 20.37 20.83 895,483 +0.30(+1.46%)
Sep 29, 2015 20.35 20.81 20.10 20.53 401,200 +0.22(+1.08%)
Sep 28, 2015 20.96 21.10 19.84 20.31 455,500 -0.68(-3.24%)
Sep 25, 2015 21.71 21.86 20.82 20.99 600,583 -0.52(-2.42%)
Sep 24, 2015 21.69 21.69 21.20 21.51 178,026 -0.30(-1.38%)
Sep 23, 2015 22.11 22.14 21.53 21.81 1,180,173 -0.37(-1.67%)
Sep 22, 2015 22.09 22.29 21.52 22.18 194,809 -0.13(-0.58%)
Sep 21, 2015 22.32 23.03 22.13 22.31 340,340 +0.10(+0.45%)
Sep 18, 2015 22.48 22.72 21.84 22.21 548,022 -0.59(-2.59%)
Sep 17, 2015 21.83 23.07 21.77 22.80 463,711 +0.90(+4.11%)
Sep 16, 2015 22.17 22.52 21.52 21.90 290,363 -0.25(-1.13%)
Sep 15, 2015 21.95 22.27 21.84 22.15 265,282 +0.24(+1.10%)
Sep 14, 2015 21.58 22.02 21.50 21.91 282,297 +0.22(+1.01%)
Sep 11, 2015 21.10 21.71 21.06 21.69 160,657 +0.50(+2.36%)
Sep 10, 2015 21.10 21.45 20.92 21.19 339,491 +0.07(+0.33%)
Sep 09, 2015 21.60 21.73 21.10 21.12 191,977 -0.34(-1.58%)
Sep 08, 2015 21.23 21.57 20.92 21.46 343,712 +0.53(+2.53%)
Sep 04, 2015 21.25 20.93 20.93 20.93 535,500 -0.50(-2.33%)
Sep 03, 2015 21.70 21.82 21.33 21.43 599,124 -0.33(-1.52%)
Sep 02, 2015 21.95 22.02 21.40 21.76 480,290 +0.00(+0.00%)
Sep 01, 2015 21.52 21.81 21.39 21.76 521,947 -0.13(-0.59%)
Aug 31, 2015 21.61 22.05 21.13 21.89 392,895 +0.16(+0.74%)
Aug 28, 2015 21.28 22.24 21.10 21.73 1,112,161 +0.54(+2.55%)
Aug 27, 2015 21.02 21.36 20.49 21.19 1,015,745 +0.28(+1.34%)
Aug 26, 2015 21.44 21.44 19.98 20.91 593,885 -0.07(-0.33%)
Aug 25, 2015 21.11 21.55 20.63 20.98 561,103 +0.37(+1.80%)
Aug 24, 2015 19.70 21.03 18.51 20.61 341,983 -0.34(-1.62%)
Aug 21, 2015 21.00 21.28 20.57 20.95 625,295 -0.26(-1.23%)
Aug 20, 2015 21.25 21.30 21.00 21.21 416,419 -0.25(-1.16%)
Aug 19, 2015 21.46 21.60 21.07 21.46 364,330 -0.11(-0.51%)
Aug 18, 2015 22.26 23.00 21.50 21.57 517,492 +0.31(+1.46%)
Aug 17, 2015 21.38 21.48 20.94 21.26 351,999 -0.22(-1.02%)
Aug 14, 2015 21.50 21.55 21.25 21.48 492,013 +0.02(+0.09%)
Aug 13, 2015 21.27 21.58 20.92 21.46 196,949 +0.15(+0.70%)
Aug 12, 2015 21.36 21.58 20.56 21.31 625,106 -0.17(-0.79%)
Aug 11, 2015 21.79 22.39 21.40 21.48 389,423 -0.44(-2.01%)
Aug 10, 2015 21.27 22.54 21.27 21.92 222,940 +0.36(+1.67%)
Aug 07, 2015 20.48 22.67 20.39 21.56 780,439 +2.03(+10.39%)
Aug 06, 2015 22.50 22.98 17.78 19.53 2,241,269 -5.87(-23.11%)
Aug 05, 2015 25.05 26.11 24.97 25.40 364,200 +0.37(+1.48%)
Aug 04, 2015 23.68 25.30 23.68 25.03 306,109 +1.30(+5.48%)
Aug 03, 2015 24.11 24.75 23.69 23.73 520,162 -0.43(-1.78%)
Jul 31, 2015 24.81 24.97 24.08 24.16 345,020 -0.58(-2.34%)
Jul 30, 2015 24.72 25.05 24.15 24.74 164,770 -0.13(-0.52%)
Jul 29, 2015 24.96 25.32 24.19 24.87 303,089 -0.28(-1.11%)
Jul 28, 2015 25.51 25.52 24.52 25.15 288,703 -0.21(-0.83%)
Jul 27, 2015 25.87 25.87 25.04 25.36 277,358 -0.45(-1.74%)
Jul 24, 2015 26.05 26.18 25.75 25.81 140,570 -0.20(-0.77%)
Jul 23, 2015 26.14 26.22 25.64 26.01 253,176 +0.00(+0.00%)
Jul 22, 2015 26.38 26.56 25.93 26.01 161,594 -0.49(-1.85%)
Jul 21, 2015 26.51 26.62 26.21 26.50 72,089 +0.13(+0.49%)
Jul 20, 2015 26.27 26.85 25.93 26.37 201,350 +0.09(+0.34%)
Jul 17, 2015 27.06 27.21 26.23 26.28 74,653 -0.73(-2.70%)
Jul 16, 2015 26.43 27.05 25.92 27.01 155,653 +0.75(+2.86%)
Jul 15, 2015 26.31 26.40 25.91 26.26 180,684 +0.02(+0.08%)
Jul 14, 2015 26.98 27.09 26.20 26.24 204,142 -0.76(-2.81%)
Jul 13, 2015 27.16 27.38 26.68 27.00 156,624 -0.01(-0.04%)
Jul 10, 2015 27.11 27.99 26.75 27.01 264,704 +0.32(+1.20%)
Jul 09, 2015 27.69 27.69 26.43 26.69 240,403 -0.60(-2.20%)
Jul 08, 2015 27.35 27.43 26.75 27.29 166,004 -0.36(-1.30%)
Jul 07, 2015 26.91 27.73 26.14 27.65 248,938 +0.65(+2.41%)
Jul 06, 2015 25.88 27.09 25.54 27.00 273,153 +0.95(+3.65%)
Jul 02, 2015 26.40 26.05 26.05 26.05 206,900 -0.42(-1.59%)
Jul 01, 2015 28.33 28.38 26.29 26.47 413,772 -1.43(-5.13%)
Jun 30, 2015 27.44 28.03 27.21 27.90 335,148 +0.70(+2.57%)
Jun 29, 2015 27.65 27.84 27.07 27.20 501,200 -0.94(-3.34%)
Jun 26, 2015 27.76 28.61 27.37 28.14 970,126 +0.43(+1.55%)
Jun 25, 2015 27.46 27.74 27.02 27.71 144,369 +0.27(+0.98%)
Jun 24, 2015 28.18 28.34 27.05 27.44 374,690 -0.83(-2.94%)
Jun 23, 2015 28.44 28.53 28.08 28.27 311,501 -0.07(-0.25%)
Jun 22, 2015 27.84 28.51 27.60 28.34 422,345 +0.77(+2.79%)
Jun 19, 2015 28.76 29.00 27.56 27.57 1,934,162 -1.09(-3.80%)
Jun 18, 2015 27.99 28.76 27.99 28.66 631,174 +0.66(+2.36%)
Jun 17, 2015 28.12 28.45 27.65 28.00 362,736 +0.02(+0.07%)
Jun 16, 2015 27.54 28.04 27.37 27.98 695,766 +0.28(+1.01%)
Jun 15, 2015 27.10 27.81 26.69 27.70 319,130 +0.27(+0.98%)
Jun 12, 2015 27.90 28.10 27.31 27.43 156,336 -0.57(-2.04%)
Jun 11, 2015 28.11 28.42 27.78 28.00 188,976 -0.05(-0.18%)
Jun 10, 2015 27.88 28.38 27.87 28.05 361,157 +0.23(+0.83%)
Jun 09, 2015 27.72 27.97 27.49 27.82 372,370 +0.02(+0.07%)
Jun 08, 2015 27.41 28.00 27.41 27.80 328,935 +0.00(+0.00%)
Jun 05, 2015 27.45 27.87 26.94 27.80 190,010 +0.57(+2.09%)
Jun 04, 2015 27.22 27.30 26.48 27.23 153,840 -0.11(-0.40%)
Jun 03, 2015 27.25 27.90 26.85 27.34 172,240 +0.17(+0.63%)
Jun 02, 2015 26.27 27.17 26.27 27.17 270,886 +0.82(+3.11%)
Jun 01, 2015 26.75 27.34 25.90 26.35 356,554 -0.23(-0.87%)
May 29, 2015 27.82 28.09 26.30 26.58 1,020,556 -1.22(-4.39%)
May 28, 2015 27.56 28.02 27.52 27.80 440,268 +0.16(+0.58%)
May 27, 2015 28.05 28.05 27.09 27.64 282,505 -0.37(-1.32%)
May 26, 2015 27.59 28.18 27.30 28.01 317,513 +0.43(+1.56%)
May 22, 2015 26.87 27.58 27.58 27.58 269,300 +0.69(+2.57%)
May 21, 2015 26.72 27.12 26.59 26.89 516,907 +0.18(+0.67%)
May 20, 2015 26.17 26.73 25.82 26.71 196,433 +0.61(+2.34%)
May 19, 2015 26.25 26.58 25.73 26.10 582,014 +0.00(+0.00%)
May 18, 2015 25.74 26.33 25.64 26.10 588,878 +0.40(+1.56%)
May 15, 2015 24.75 25.79 24.70 25.70 875,044 +1.75(+7.31%)
May 14, 2015 22.91 23.97 22.74 23.95 1,369,596 +1.10(+4.81%)
May 13, 2015 22.89 23.00 22.30 22.85 441,163 -0.05(-0.22%)
May 12, 2015 23.90 24.09 22.87 22.90 648,172 -1.10(-4.58%)
May 11, 2015 24.20 24.24 23.53 24.00 734,142 -0.19(-0.79%)
May 08, 2015 23.65 24.32 23.28 24.19 436,339 +0.75(+3.20%)
May 07, 2015 24.64 24.79 22.06 23.44 4,638,520 -1.23(-4.99%)
May 06, 2015 25.62 25.88 24.31 24.67 558,910 -0.61(-2.41%)
May 05, 2015 25.52 25.58 24.85 25.28 466,874 -0.42(-1.63%)
May 04, 2015 25.01 25.93 25.00 25.70 473,516 +0.56(+2.23%)
May 01, 2015 25.25 25.49 25.03 25.14 852,382 -0.11(-0.44%)
Apr 30, 2015 25.54 25.92 25.15 25.25 512,107 -0.44(-1.71%)
Apr 29, 2015 26.15 26.46 25.64 25.69 988,419 -0.57(-2.17%)
Apr 28, 2015 26.39 26.55 26.01 26.26 263,084 -0.17(-0.64%)
Apr 27, 2015 26.70 26.77 26.33 26.43 284,951 -0.24(-0.90%)
Apr 24, 2015 26.93 27.25 26.51 26.67 904,265 -0.32(-1.19%)
Apr 23, 2015 25.85 27.45 25.73 26.99 485,880 +1.16(+4.49%)
Apr 22, 2015 25.67 25.87 24.56 25.83 417,685 +0.17(+0.66%)
Apr 21, 2015 26.48 26.49 25.29 25.66 207,374 -0.57(-2.17%)
Apr 20, 2015 26.62 27.31 26.00 26.23 348,228 -0.16(-0.61%)
Apr 17, 2015 26.79 26.90 25.25 26.39 575,819 -0.54(-2.01%)
Apr 16, 2015 27.54 27.70 26.88 26.93 500,078 -0.74(-2.67%)
Apr 15, 2015 28.15 28.69 27.36 27.67 180,408 -0.47(-1.67%)
Apr 14, 2015 28.89 28.96 27.90 28.14 180,945 -0.75(-2.60%)
Apr 13, 2015 28.36 29.33 28.21 28.89 247,386 +0.43(+1.51%)
Apr 10, 2015 27.68 28.99 27.43 28.46 185,276 +0.80(+2.89%)
Apr 09, 2015 27.29 27.80 27.25 27.66 244,964 +0.33(+1.21%)
Apr 08, 2015 27.04 28.27 27.00 27.33 425,857 +0.34(+1.26%)
Apr 07, 2015 28.70 28.76 26.75 26.99 748,836 -1.60(-5.60%)
Apr 06, 2015 28.82 29.34 28.28 28.59 809,493 -0.37(-1.28%)
Apr 02, 2015 29.16 28.96 28.96 28.96 594,000 -0.05(-0.17%)
Apr 01, 2015 30.06 30.55 28.99 29.01 305,065 -1.20(-3.97%)
Mar 31, 2015 29.48 30.84 28.59 30.21 1,838,450 +0.53(+1.79%)
Mar 30, 2015 31.02 31.37 29.59 29.68 682,192 -1.26(-4.07%)
Mar 27, 2015 31.83 31.89 30.39 30.94 376,687 -0.76(-2.40%)
Mar 26, 2015 30.50 32.11 29.40 31.70 702,530 +1.36(+4.48%)
Mar 25, 2015 31.53 32.29 30.03 30.34 432,082 -1.22(-3.87%)
Mar 24, 2015 30.89 31.73 30.35 31.56 244,729 +0.76(+2.47%)
Mar 23, 2015 31.47 32.42 30.66 30.80 498,805 -1.11(-3.48%)
Mar 20, 2015 30.02 31.91 29.33 31.91 1,548,969 +1.91(+6.37%)
Mar 19, 2015 29.11 30.03 28.83 30.00 205,228 +0.94(+3.23%)
Mar 18, 2015 29.26 29.34 28.51 29.06 228,784 +0.00(+0.00%)
Mar 17, 2015 29.25 29.53 28.95 29.06 128,375 -0.23(-0.79%)
Mar 16, 2015 28.00 29.64 27.63 29.29 519,214 +1.41(+5.06%)
Mar 13, 2015 27.49 28.25 27.45 27.88 237,857 +0.28(+1.01%)
Mar 12, 2015 28.17 28.17 27.24 27.60 470,658 +0.09(+0.33%)
Mar 11, 2015 27.50 27.60 26.74 27.51 861,520 -0.04(-0.15%)
Mar 10, 2015 29.00 29.61 26.45 27.55 1,342,632 -2.21(-7.43%)
Mar 09, 2015 30.00 30.28 27.13 29.76 1,236,051 -0.77(-2.52%)
Mar 06, 2015 29.65 30.70 29.60 30.53 325,266 -0.11(-0.36%)
Mar 05, 2015 31.49 31.49 30.22 30.64 153,801 -0.24(-0.78%)
Mar 04, 2015 30.08 30.96 30.06 30.88 110,946 +0.31(+1.01%)
Mar 03, 2015 31.05 31.41 31.05 30.57 424,668 -0.44(-1.42%)
Mar 02, 2015 31.55 31.72 30.80 31.01 325,035 -0.05(-0.16%)
Feb 27, 2015 31.00 31.57 30.90 31.06 170,422 -0.34(-1.08%)
Feb 26, 2015 31.80 32.17 31.09 31.40 242,860 -0.35(-1.10%)
Feb 25, 2015 30.51 31.93 30.51 31.75 393,142 +0.78(+2.52%)
Feb 24, 2015 31.32 31.37 30.04 30.97 231,321 +0.44(+1.44%)
Feb 23, 2015 29.55 30.62 29.48 30.53 311,174 +0.69(+2.31%)
Feb 20, 2015 30.39 30.39 29.38 29.84 236,792 -0.26(-0.86%)
Feb 19, 2015 30.00 30.28 29.66 30.10 559,054 +0.68(+2.31%)
Feb 18, 2015 30.00 30.62 29.23 29.42 703,845 -0.65(-2.16%)
Feb 17, 2015 28.66 30.63 28.66 30.07 1,149,445 +1.07(+3.69%)
Feb 13, 2015 26.62 29.00 29.00 29.00 4,855,000 +2.00(+7.41%)
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.