Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 29.27 29.34 28.77 29.20 1,315,840 -0.45(-1.53%)
Apr 29, 2015 29.69 29.87 29.40 29.66 1,127,677 -0.30(-1.00%)
Apr 28, 2015 29.83 30.03 29.75 29.95 991,082 -0.17(-0.58%)
Apr 27, 2015 30.26 30.32 30.07 30.13 1,524,484 -0.14(-0.48%)
Apr 24, 2015 30.38 30.46 30.12 30.27 3,407,493 +0.60(+2.02%)
Apr 23, 2015 29.20 29.94 29.14 29.67 4,292,658 -1.57(-5.04%)
Apr 22, 2015 31.01 31.49 30.89 31.25 3,907,209 +1.42(+4.76%)
Apr 21, 2015 29.87 29.90 29.67 29.83 1,933,371 +0.50(+1.71%)
Apr 20, 2015 29.42 29.47 29.22 29.33 1,079,437 +0.34(+1.17%)
Apr 17, 2015 28.76 29.14 28.69 28.99 3,659,969 -1.03(-3.44%)
Apr 16, 2015 29.85 30.12 29.78 30.02 2,613,301 -0.65(-2.11%)
Apr 15, 2015 30.55 30.69 30.32 30.67 4,540,222 +0.60(+1.99%)
Apr 14, 2015 30.22 30.28 29.80 30.07 2,813,027 +0.73(+2.50%)
Apr 13, 2015 29.42 29.61 29.28 29.34 1,444,337 -0.18(-0.62%)
Apr 10, 2015 29.51 29.65 29.39 29.52 2,270,104 +0.64(+2.21%)
Apr 09, 2015 28.73 28.99 28.52 28.88 1,716,511 +0.37(+1.29%)
Apr 08, 2015 28.39 28.58 28.33 28.52 1,418,520 +0.53(+1.90%)
Apr 07, 2015 28.29 28.29 27.94 27.98 1,634,351 -0.37(-1.29%)
Apr 06, 2015 28.24 28.57 28.12 28.35 2,539,008 +1.45(+5.39%)
Apr 02, 2015 26.96 26.90 26.90 26.90 1,719,920 +0.57(+2.16%)
Apr 01, 2015 26.53 26.54 26.08 26.33 1,986,688 +0.46(+1.79%)
Mar 31, 2015 25.79 25.92 25.69 25.87 1,812,956 -0.30(-1.14%)
Mar 30, 2015 26.14 26.22 26.10 26.17 1,417,049 +0.30(+1.16%)
Mar 27, 2015 25.75 25.92 25.75 25.87 868,814 +0.23(+0.90%)
Mar 26, 2015 25.47 25.72 25.44 25.64 1,169,691 -0.14(-0.56%)
Mar 25, 2015 26.49 26.53 25.73 25.78 2,750,447 -0.85(-3.19%)
Mar 24, 2015 26.74 26.80 26.58 26.63 977,074 -0.20(-0.76%)
Mar 23, 2015 26.93 27.02 26.82 26.83 1,297,559 -0.13(-0.47%)
Mar 20, 2015 27.00 27.14 26.80 26.96 1,506,505 +0.06(+0.22%)
Mar 19, 2015 27.05 27.09 26.77 26.90 1,091,775 -0.25(-0.92%)
Mar 18, 2015 27.00 27.34 26.79 27.15 2,530,491 +1.31(+5.08%)
Mar 17, 2015 26.23 26.25 25.64 25.84 1,925,598 +0.90(+3.60%)
Mar 16, 2015 24.85 25.00 24.81 24.94 2,462,541 -0.71(-2.79%)
Mar 13, 2015 25.72 25.72 25.51 25.66 1,564,269 -0.55(-2.10%)
Mar 12, 2015 26.10 26.22 26.10 26.21 1,232,033 +0.28(+1.08%)
Mar 11, 2015 25.89 25.98 25.83 25.93 1,572,652 +0.26(+1.02%)
Mar 10, 2015 25.73 25.80 25.63 25.67 1,594,209 -0.68(-2.57%)
Mar 09, 2015 26.23 26.38 26.17 26.34 1,046,805 -0.23(-0.87%)
Mar 06, 2015 26.80 26.84 26.55 26.57 1,471,868 -0.53(-1.96%)
Mar 05, 2015 27.03 27.18 26.98 27.11 1,259,952 +0.16(+0.61%)
Mar 04, 2015 26.86 26.97 26.68 26.94 1,039,330 +0.06(+0.22%)
Mar 03, 2015 27.01 27.04 26.79 26.88 1,281,820 -0.27(-1.00%)
Mar 02, 2015 27.00 27.17 26.94 27.15 1,252,844 -0.20(-0.74%)
Feb 27, 2015 27.53 27.68 27.35 27.36 1,727,182 +0.18(+0.68%)
Feb 26, 2015 27.08 27.31 27.05 27.17 1,271,978 +0.43(+1.59%)
Feb 25, 2015 26.66 26.88 26.63 26.75 1,017,759 -0.05(-0.18%)
Feb 24, 2015 26.53 26.86 26.50 26.80 1,745,780 +0.69(+2.63%)
Feb 23, 2015 26.13 26.17 26.02 26.11 1,520,077 -0.22(-0.84%)
Feb 20, 2015 26.09 26.38 25.98 26.33 2,346,063 -0.11(-0.40%)
Feb 19, 2015 26.33 26.55 26.23 26.44 2,664,012 -0.63(-2.32%)
Feb 18, 2015 26.09 27.16 25.98 27.07 5,183,932 +1.37(+5.34%)
Feb 17, 2015 25.48 25.75 25.41 25.69 2,307,374 -0.68(-2.56%)
Feb 13, 2015 26.28 26.37 26.37 26.37 1,606,874 +0.18(+0.70%)
Feb 12, 2015 25.77 26.22 25.76 26.19 3,018,368 +0.98(+3.87%)
Feb 11, 2015 25.01 25.27 25.01 25.21 1,611,758 +0.04(+0.15%)
Feb 10, 2015 25.02 25.24 24.89 25.17 2,237,927 +0.36(+1.44%)
Feb 09, 2015 24.82 24.97 24.77 24.82 2,474,638 -0.85(-3.31%)
Feb 06, 2015 25.70 25.89 25.62 25.67 1,997,509 -0.24(-0.93%)
Feb 05, 2015 25.65 26.06 25.60 25.91 3,692,827 +0.85(+3.39%)
Feb 04, 2015 24.03 25.65 23.74 25.06 9,542,917 +2.46(+10.90%)
Feb 03, 2015 22.36 22.60 22.35 22.59 2,116,172 +0.06(+0.26%)
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.