Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 28.55 28.55 28.28 28.35 5,065,179 -0.27(-0.94%)
May 28, 2015 28.43 28.63 28.36 28.62 2,966,806 +0.12(+0.40%)
May 27, 2015 28.17 28.51 28.11 28.50 4,641,289 +0.49(+1.76%)
May 26, 2015 28.45 28.47 27.94 28.01 8,092,272 -0.91(-3.14%)
May 22, 2015 29.10 28.92 28.92 28.92 4,597,652 -0.19(-0.66%)
May 21, 2015 29.16 29.17 28.98 29.11 5,903,879 +0.43(+1.52%)
May 20, 2015 28.74 28.78 28.59 28.68 4,106,422 +0.13(+0.45%)
May 19, 2015 28.45 28.66 28.43 28.55 4,132,486 +0.01(+0.04%)
May 18, 2015 28.48 28.70 28.47 28.54 4,141,900 -0.07(-0.25%)
May 15, 2015 28.52 28.63 28.40 28.61 3,674,978 -0.14(-0.49%)
May 14, 2015 28.77 28.85 28.62 28.75 4,820,918 +0.29(+1.03%)
May 13, 2015 28.69 28.77 28.45 28.45 6,549,742 -0.10(-0.36%)
May 12, 2015 28.53 28.64 28.44 28.56 5,701,203 -0.28(-0.98%)
May 11, 2015 29.00 29.05 28.77 28.84 7,766,074 +0.28(+0.97%)
May 08, 2015 28.68 28.82 28.51 28.56 9,636,643 +0.67(+2.40%)
May 07, 2015 28.17 28.18 27.76 27.89 14,604,762 -1.14(-3.91%)
May 06, 2015 29.48 29.49 28.90 29.03 11,760,759 +0.27(+0.92%)
May 05, 2015 29.24 29.29 28.74 28.77 5,527,492 -0.47(-1.60%)
May 04, 2015 29.08 29.39 29.08 29.23 4,273,465 +0.23(+0.80%)
May 01, 2015 29.09 29.09 28.87 29.00 5,709,910 -0.11(-0.39%)
Apr 30, 2015 29.25 29.39 29.07 29.11 6,064,865 -0.40(-1.37%)
Apr 29, 2015 29.52 29.70 29.37 29.52 5,305,536 -0.15(-0.51%)
Apr 28, 2015 29.66 29.78 29.37 29.67 8,411,245 +0.11(+0.38%)
Apr 27, 2015 29.92 30.12 29.52 29.55 8,789,626 +0.16(+0.56%)
Apr 24, 2015 29.16 29.52 29.09 29.39 5,198,271 +0.18(+0.60%)
Apr 23, 2015 29.07 29.27 28.99 29.21 8,859,523 -0.16(-0.56%)
Apr 22, 2015 29.41 29.59 29.29 29.38 6,670,777 -0.42(-1.42%)
Apr 21, 2015 29.78 29.82 29.65 29.80 4,125,210 +0.09(+0.30%)
Apr 20, 2015 29.78 29.88 29.66 29.71 4,232,851 -0.12(-0.40%)
Apr 17, 2015 29.86 29.90 29.67 29.83 3,987,385 -0.18(-0.61%)
Apr 16, 2015 30.03 30.16 29.98 30.01 4,879,086 -0.12(-0.40%)
Apr 15, 2015 30.41 30.47 30.11 30.13 4,654,152 -0.27(-0.89%)
Apr 14, 2015 30.41 30.56 30.32 30.41 4,245,347 +0.11(+0.35%)
Apr 13, 2015 30.08 30.31 30.08 30.30 4,484,457 -0.13(-0.41%)
Apr 10, 2015 30.11 30.54 30.10 30.42 4,813,948 +0.32(+1.07%)
Apr 09, 2015 30.03 30.15 29.95 30.10 4,136,022 +0.20(+0.65%)
Apr 08, 2015 30.23 30.27 29.81 29.91 3,699,954 +0.09(+0.32%)
Apr 07, 2015 29.86 30.03 29.65 29.81 4,056,469 +0.16(+0.53%)
Apr 06, 2015 29.50 29.74 29.45 29.65 2,439,711 +0.19(+0.64%)
Apr 02, 2015 29.40 29.47 29.47 29.47 3,507,857 +0.01(+0.04%)
Apr 01, 2015 29.53 29.53 29.21 29.45 7,262,579 +0.34(+1.17%)
Mar 31, 2015 29.04 29.23 28.99 29.11 6,921,138 -0.66(-2.22%)
Mar 30, 2015 29.64 29.80 29.60 29.77 3,820,964 +0.11(+0.38%)
Mar 27, 2015 29.58 29.68 29.50 29.66 4,114,637 +0.23(+0.77%)
Mar 26, 2015 29.79 29.84 29.40 29.43 5,354,067 -0.44(-1.46%)
Mar 25, 2015 30.20 30.28 29.87 29.87 3,584,381 -0.24(-0.80%)
Mar 24, 2015 30.37 30.41 30.10 30.11 3,829,081 -0.40(-1.32%)
Mar 23, 2015 30.79 30.56 30.26 30.51 5,554,618 -0.28(-0.90%)
Mar 20, 2015 30.59 30.96 30.54 30.79 5,750,565 +0.38(+1.24%)
Mar 19, 2015 30.51 30.52 30.17 30.41 4,998,143 -0.33(-1.09%)
Mar 18, 2015 29.95 30.81 29.88 30.75 7,643,695 +0.95(+3.20%)
Mar 17, 2015 29.53 29.88 29.52 29.79 4,337,346 +0.16(+0.55%)
Mar 16, 2015 29.33 29.69 29.33 29.63 5,207,943 +0.38(+1.29%)
Mar 13, 2015 28.88 29.29 28.85 29.25 6,477,003 +0.00(+0.00%)
Mar 12, 2015 29.10 29.30 29.01 29.25 6,852,154 +0.47(+1.62%)
Mar 11, 2015 28.86 28.93 28.59 28.78 7,023,094 -0.25(-0.87%)
Mar 10, 2015 29.48 29.48 28.97 29.04 6,549,571 -0.65(-2.19%)
Mar 09, 2015 29.53 29.71 29.49 29.69 3,312,274 +0.21(+0.71%)
Mar 06, 2015 29.75 29.82 29.47 29.48 4,595,903 -0.55(-1.83%)
Mar 05, 2015 30.28 30.30 29.97 30.03 3,996,034 -0.14(-0.46%)
Mar 04, 2015 30.12 30.27 29.86 30.17 4,949,627 +0.07(+0.23%)
Mar 03, 2015 30.29 30.35 30.00 30.10 4,633,794 -0.14(-0.46%)
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.