Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 29.26 29.39 29.08 29.12 6,063,854 -0.40(-1.37%)
Apr 29, 2015 29.53 29.70 29.38 29.52 5,304,652 -0.15(-0.51%)
Apr 28, 2015 29.67 29.79 29.38 29.67 8,409,844 +0.11(+0.38%)
Apr 27, 2015 29.92 30.13 29.52 29.56 8,788,161 +0.16(+0.56%)
Apr 24, 2015 29.17 29.53 29.10 29.39 5,197,405 +0.18(+0.60%)
Apr 23, 2015 29.08 29.27 29.00 29.22 8,858,047 -0.16(-0.56%)
Apr 22, 2015 29.42 29.59 29.29 29.38 6,669,665 -0.42(-1.42%)
Apr 21, 2015 29.79 29.83 29.65 29.80 4,124,523 +0.09(+0.30%)
Apr 20, 2015 29.79 29.89 29.67 29.72 4,232,145 -0.12(-0.40%)
Apr 17, 2015 29.86 29.91 29.68 29.84 3,986,720 -0.18(-0.61%)
Apr 16, 2015 30.04 30.16 29.98 30.02 4,878,273 -0.12(-0.40%)
Apr 15, 2015 30.42 30.48 30.11 30.14 4,653,376 -0.27(-0.89%)
Apr 14, 2015 30.41 30.57 30.32 30.41 4,244,640 +0.11(+0.35%)
Apr 13, 2015 30.09 30.32 30.09 30.30 4,483,709 -0.13(-0.41%)
Apr 10, 2015 30.12 30.54 30.10 30.43 4,813,145 +0.32(+1.07%)
Apr 09, 2015 30.03 30.15 29.96 30.11 4,135,332 +0.20(+0.65%)
Apr 08, 2015 30.24 30.28 29.81 29.91 3,699,337 +0.09(+0.32%)
Apr 07, 2015 29.86 30.03 29.65 29.82 4,055,793 +0.16(+0.53%)
Apr 06, 2015 29.50 29.74 29.45 29.66 2,439,304 +0.19(+0.64%)
Apr 02, 2015 29.41 29.47 29.47 29.47 3,507,272 +0.01(+0.04%)
Apr 01, 2015 29.54 29.54 29.21 29.46 7,261,369 +0.34(+1.17%)
Mar 31, 2015 29.04 29.24 28.99 29.12 6,919,985 -0.66(-2.22%)
Mar 30, 2015 29.64 29.81 29.60 29.78 3,820,328 +0.11(+0.38%)
Mar 27, 2015 29.58 29.69 29.51 29.67 4,113,951 +0.23(+0.77%)
Mar 26, 2015 29.80 29.85 29.41 29.44 5,353,175 -0.44(-1.46%)
Mar 25, 2015 30.20 30.28 29.87 29.87 3,583,783 -0.24(-0.80%)
Mar 24, 2015 30.37 30.42 30.10 30.11 3,828,443 -0.40(-1.32%)
Mar 23, 2015 30.80 30.56 30.27 30.52 5,553,692 -0.28(-0.90%)
Mar 20, 2015 30.60 30.96 30.54 30.80 5,749,607 +0.38(+1.24%)
Mar 19, 2015 30.51 30.52 30.18 30.42 4,997,310 -0.33(-1.09%)
Mar 18, 2015 29.96 30.81 29.89 30.75 7,642,422 +0.95(+3.20%)
Mar 17, 2015 29.54 29.88 29.52 29.80 4,336,623 +0.16(+0.55%)
Mar 16, 2015 29.33 29.70 29.33 29.63 5,207,075 +0.38(+1.29%)
Mar 13, 2015 28.88 29.29 28.86 29.26 6,475,924 +0.00(+0.00%)
Mar 12, 2015 29.10 29.31 29.01 29.26 6,851,012 +0.47(+1.62%)
Mar 11, 2015 28.86 28.93 28.59 28.79 7,021,924 -0.25(-0.87%)
Mar 10, 2015 29.48 29.49 28.97 29.04 6,548,480 -0.65(-2.19%)
Mar 09, 2015 29.54 29.72 29.49 29.69 3,311,722 +0.21(+0.71%)
Mar 06, 2015 29.75 29.83 29.47 29.48 4,595,137 -0.55(-1.83%)
Mar 05, 2015 30.28 30.30 29.97 30.03 3,995,368 -0.14(-0.46%)
Mar 04, 2015 30.13 30.28 29.87 30.17 4,948,802 +0.07(+0.23%)
Mar 03, 2015 30.30 30.35 30.01 30.10 4,633,022 -0.14(-0.46%)
Mar 02, 2015 29.96 30.27 29.94 30.24 4,321,298 +0.32(+1.08%)
Feb 27, 2015 30.02 30.11 29.87 29.92 5,558,295 -0.27(-0.88%)
Feb 26, 2015 30.12 30.27 30.09 30.18 5,304,511 +0.08(+0.25%)
Feb 25, 2015 30.11 30.21 30.00 30.11 7,731,129 +0.01(+0.04%)
Feb 24, 2015 29.91 30.15 29.80 30.09 7,116,927 +0.26(+0.87%)
Feb 23, 2015 29.74 29.96 29.68 29.84 3,830,033 -0.04(-0.13%)
Feb 20, 2015 29.63 29.87 29.52 29.87 3,625,136 +0.20(+0.68%)
Feb 19, 2015 29.74 29.82 29.47 29.67 4,284,328 -0.17(-0.57%)
Feb 18, 2015 29.74 29.89 29.70 29.84 5,182,713 +0.18(+0.61%)
Feb 17, 2015 29.42 29.75 29.32 29.66 6,281,647 -0.14(-0.48%)
Feb 13, 2015 29.53 29.81 29.81 29.81 9,665,820 +1.24(+4.33%)
Feb 12, 2015 28.51 28.61 28.33 28.57 5,785,946 -0.16(-0.56%)
Feb 11, 2015 28.69 28.77 28.62 28.73 4,034,787 -0.02(-0.09%)
Feb 10, 2015 28.68 28.79 28.68 28.75 6,070,360 -0.09(-0.30%)
Feb 09, 2015 28.69 28.91 28.62 28.84 9,263,608 +0.24(+0.85%)
Feb 06, 2015 28.98 28.98 28.52 28.60 9,659,230 +0.03(+0.11%)
Feb 05, 2015 28.50 28.61 28.31 28.57 8,210,460 +0.62(+2.22%)
Feb 04, 2015 27.52 28.06 27.66 27.95 9,448,326 +0.43(+1.56%)
Feb 03, 2015 27.53 27.54 27.31 27.52 7,853,489 +0.19(+0.68%)
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.