Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 26.94 26.97 26.50 26.60 1,790,059 -0.27(-1.01%)
May 28, 2015 26.97 27.05 26.78 26.87 1,873,220 -0.12(-0.46%)
May 27, 2015 27.02 27.16 26.84 26.99 3,782,459 -0.02(-0.09%)
May 26, 2015 27.26 27.36 26.84 27.02 1,505,284 -0.25(-0.90%)
May 22, 2015 27.29 27.26 27.26 27.26 1,082,160 -0.12(-0.45%)
May 21, 2015 27.78 27.78 27.27 27.39 1,660,460 -0.30(-1.07%)
May 20, 2015 27.66 27.78 27.34 27.68 3,992,395 +0.12(+0.45%)
May 19, 2015 27.78 28.01 27.53 27.56 3,342,960 -0.32(-1.15%)
May 18, 2015 27.95 28.13 27.83 27.88 1,123,334 -0.17(-0.61%)
May 15, 2015 27.56 28.22 27.56 28.05 1,827,464 +0.49(+1.79%)
May 14, 2015 27.36 27.61 27.11 27.56 2,751,493 +0.42(+1.54%)
May 13, 2015 27.71 27.88 27.04 27.14 1,757,668 -0.47(-1.70%)
May 12, 2015 27.21 27.63 27.00 27.61 2,082,024 +0.12(+0.45%)
May 11, 2015 27.90 28.08 27.29 27.48 2,801,916 -0.62(-2.19%)
May 08, 2015 27.78 28.64 27.73 28.10 3,088,188 +0.52(+1.88%)
May 07, 2015 27.26 27.69 27.14 27.58 1,640,569 +0.32(+1.18%)
May 06, 2015 27.39 27.53 27.14 27.26 1,296,423 -0.25(-0.90%)
May 05, 2015 28.00 28.08 27.44 27.51 2,050,003 -0.67(-2.36%)
May 04, 2015 28.00 28.17 27.85 28.17 2,233,906 +0.17(+0.62%)
May 01, 2015 27.85 28.13 27.78 28.00 2,168,844 +0.17(+0.62%)
Apr 30, 2015 27.95 28.10 27.58 27.83 3,189,055 -0.30(-1.05%)
Apr 29, 2015 28.57 28.63 28.10 28.13 2,357,624 -0.67(-2.31%)
Apr 28, 2015 28.77 29.06 28.64 28.79 1,945,147 -0.12(-0.43%)
Apr 27, 2015 29.06 29.26 28.91 28.91 1,067,765 -0.17(-0.59%)
Apr 24, 2015 29.19 29.33 29.01 29.09 2,378,022 -0.05(-0.17%)
Apr 23, 2015 28.96 29.23 28.94 29.14 2,969,173 +0.12(+0.42%)
Apr 22, 2015 29.21 29.46 28.91 29.01 1,242,509 -0.12(-0.42%)
Apr 21, 2015 29.14 29.41 29.11 29.14 1,912,114 +0.05(+0.17%)
Apr 20, 2015 29.19 29.31 28.95 29.09 2,492,537 +0.00(+0.00%)
Apr 17, 2015 28.79 29.09 28.54 29.09 4,181,292 +0.15(+0.51%)
Apr 16, 2015 28.84 29.14 28.69 28.94 1,613,208 +0.02(+0.09%)
Apr 15, 2015 29.21 29.36 28.91 28.91 2,765,271 -0.20(-0.68%)
Apr 14, 2015 29.31 29.43 29.00 29.11 3,552,885 -0.07(-0.25%)
Apr 13, 2015 29.19 29.46 29.06 29.19 2,458,549 +0.00(+0.00%)
Apr 10, 2015 29.83 29.97 29.16 29.19 4,019,983 -0.42(-1.42%)
Apr 09, 2015 29.70 29.83 29.19 29.60 8,329,276 -0.25(-0.83%)
Apr 08, 2015 30.00 30.06 29.80 29.85 979,040 -0.05(-0.16%)
Apr 07, 2015 30.49 30.52 29.80 29.90 1,900,088 -0.67(-2.18%)
Apr 06, 2015 30.34 30.66 30.27 30.57 2,053,224 +0.25(+0.81%)
Apr 02, 2015 30.02 30.32 30.32 30.32 2,023,710 +0.22(+0.74%)
Apr 01, 2015 29.85 30.27 29.54 30.10 2,457,950 +0.32(+1.08%)
Mar 31, 2015 29.68 29.80 29.59 29.78 2,258,375 +0.10(+0.33%)
Mar 30, 2015 29.21 29.75 29.21 29.68 1,777,375 +0.49(+1.69%)
Mar 27, 2015 28.69 29.23 28.62 29.19 2,207,575 +0.47(+1.63%)
Mar 26, 2015 29.06 29.23 28.67 28.72 2,601,019 -0.51(-1.75%)
Mar 25, 2015 29.64 29.74 29.11 29.23 1,533,010 -0.39(-1.31%)
Mar 24, 2015 29.88 29.91 29.54 29.62 2,491,067 -0.27(-0.89%)
Mar 23, 2015 29.86 30.10 29.76 29.88 1,518,617 +0.10(+0.33%)
Mar 20, 2015 29.54 29.86 29.53 29.79 3,241,444 +0.36(+1.24%)
Mar 19, 2015 29.49 29.77 29.37 29.42 1,538,547 -0.24(-0.82%)
Mar 18, 2015 28.94 29.86 28.74 29.66 3,514,075 +0.75(+2.61%)
Mar 17, 2015 28.91 29.03 28.72 28.91 1,531,317 +0.02(+0.08%)
Mar 16, 2015 28.86 29.03 28.79 28.89 1,492,026 +0.22(+0.76%)
Mar 13, 2015 28.60 28.69 28.26 28.67 2,310,942 +0.02(+0.08%)
Mar 12, 2015 28.52 28.87 28.40 28.64 1,546,149 +0.32(+1.11%)
Mar 11, 2015 28.47 28.50 28.04 28.33 2,027,487 -0.15(-0.51%)
Mar 10, 2015 28.43 28.69 28.30 28.47 907,382 -0.05(-0.17%)
Mar 09, 2015 28.50 28.60 28.30 28.52 846,592 +0.17(+0.60%)
Mar 06, 2015 29.08 29.08 28.30 28.35 2,758,994 -1.09(-3.71%)
Mar 05, 2015 29.42 29.74 29.25 29.45 1,613,981 +0.02(+0.08%)
Mar 04, 2015 29.64 29.69 29.35 29.42 1,389,236 -0.27(-0.90%)
Mar 03, 2015 29.74 29.81 29.62 29.69 1,221,363 -0.07(-0.24%)
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.