Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 26.51 26.54 26.19 26.39 7,475,399 -0.09(-0.35%)
May 28, 2015 26.48 26.59 26.29 26.48 6,238,767 +0.00(+0.00%)
May 27, 2015 26.44 26.60 26.40 26.48 5,618,693 +0.05(+0.18%)
May 26, 2015 26.80 26.82 26.21 26.44 6,871,851 -0.40(-1.48%)
May 22, 2015 26.79 26.83 26.83 26.83 4,506,216 -0.05(-0.17%)
May 21, 2015 26.79 27.01 26.71 26.88 5,003,100 +0.10(+0.38%)
May 20, 2015 26.99 27.06 26.72 26.78 8,451,719 -0.23(-0.84%)
May 19, 2015 26.74 27.11 26.68 27.00 6,275,424 +0.10(+0.38%)
May 18, 2015 26.80 26.97 26.68 26.90 5,813,145 -0.01(-0.03%)
May 15, 2015 26.28 27.08 26.12 26.91 13,705,544 +0.75(+2.86%)
May 14, 2015 25.89 26.19 25.88 26.16 6,569,849 +0.35(+1.36%)
May 13, 2015 26.05 26.22 25.70 25.81 5,784,165 -0.20(-0.75%)
May 12, 2015 25.73 26.10 25.47 26.01 7,553,784 +0.21(+0.81%)
May 11, 2015 26.16 26.40 25.70 25.80 8,354,298 -0.43(-1.62%)
May 08, 2015 26.45 26.69 26.08 26.22 7,373,389 +0.08(+0.30%)
May 07, 2015 25.88 26.29 25.84 26.15 7,879,529 +0.30(+1.17%)
May 06, 2015 26.35 26.40 25.62 25.84 9,174,071 -0.45(-1.71%)
May 05, 2015 26.78 26.94 26.15 26.29 7,524,931 -0.61(-2.27%)
May 04, 2015 26.36 27.03 26.22 26.90 11,027,465 +0.53(+2.02%)
May 01, 2015 26.32 26.45 26.05 26.37 6,019,835 +0.08(+0.29%)
Apr 30, 2015 26.13 26.31 25.81 26.29 11,596,926 +0.15(+0.59%)
Apr 29, 2015 25.88 26.25 25.63 26.14 8,124,694 +0.08(+0.30%)
Apr 28, 2015 25.67 26.09 25.59 26.06 7,724,999 +0.27(+1.05%)
Apr 27, 2015 26.35 26.41 25.62 25.79 9,708,706 -0.53(-2.03%)
Apr 24, 2015 25.58 26.55 25.55 26.32 11,511,320 +0.75(+2.93%)
Apr 23, 2015 25.60 25.76 25.47 25.57 8,554,861 -0.02(-0.06%)
Apr 22, 2015 25.74 25.82 25.50 25.59 6,030,634 +0.00(+0.00%)
Apr 21, 2015 26.01 26.23 25.50 25.59 7,000,061 -0.43(-1.63%)
Apr 20, 2015 25.61 26.30 25.57 26.01 7,110,966 +0.52(+2.03%)
Apr 17, 2015 25.67 25.89 25.36 25.50 8,171,780 -0.31(-1.20%)
Apr 16, 2015 25.90 25.91 25.54 25.81 7,356,999 -0.22(-0.83%)
Apr 15, 2015 25.93 26.29 25.91 26.02 8,058,064 +0.16(+0.63%)
Apr 14, 2015 25.69 25.90 25.58 25.86 5,704,000 +0.26(+1.00%)
Apr 13, 2015 25.72 25.83 25.55 25.60 6,921,984 -0.19(-0.75%)
Apr 10, 2015 25.90 26.04 25.72 25.80 6,756,407 -0.05(-0.21%)
Apr 09, 2015 25.77 25.93 25.58 25.85 5,892,186 +0.04(+0.15%)
Apr 08, 2015 26.10 26.10 25.77 25.81 7,908,353 -0.31(-1.18%)
Apr 07, 2015 26.13 26.28 26.07 26.12 6,241,387 -0.02(-0.09%)
Apr 06, 2015 25.87 26.34 25.79 26.15 5,458,838 +0.35(+1.35%)
Apr 02, 2015 25.41 25.80 25.80 25.80 9,464,611 +0.41(+1.61%)
Apr 01, 2015 25.21 25.54 24.96 25.39 20,397,542 -0.59(-2.26%)
Mar 31, 2015 25.75 26.05 25.57 25.98 20,125,930 +0.03(+0.12%)
Mar 30, 2015 25.12 26.07 25.07 25.94 12,964,179 +0.88(+3.52%)
Mar 27, 2015 25.24 25.41 25.01 25.06 7,654,487 -0.07(-0.28%)
Mar 26, 2015 25.31 25.47 25.04 25.13 8,572,934 -0.25(-0.97%)
Mar 25, 2015 25.68 25.82 25.31 25.38 8,145,283 -0.29(-1.11%)
Mar 24, 2015 25.73 25.91 25.43 25.67 7,510,315 -0.12(-0.45%)
Mar 23, 2015 25.70 26.02 25.67 25.78 7,800,289 +0.12(+0.48%)
Mar 20, 2015 25.84 26.14 25.64 25.66 16,831,084 -0.04(-0.15%)
Mar 19, 2015 25.95 26.29 25.56 25.70 8,160,096 -0.36(-1.39%)
Mar 18, 2015 25.40 26.27 25.30 26.06 10,310,341 +0.61(+2.40%)
Mar 17, 2015 25.23 25.72 25.06 25.45 7,639,624 +0.19(+0.73%)
Mar 16, 2015 25.16 25.57 25.16 25.26 5,645,326 +0.23(+0.93%)
Mar 13, 2015 25.19 25.19 24.62 25.03 8,359,266 -0.23(-0.92%)
Mar 12, 2015 24.76 25.50 24.76 25.26 9,131,506 +0.66(+2.70%)
Mar 11, 2015 24.94 25.03 24.51 24.60 9,713,102 -0.23(-0.93%)
Mar 10, 2015 24.83 25.20 24.68 24.83 9,537,250 +0.02(+0.09%)
Mar 09, 2015 24.99 25.08 24.55 24.81 7,549,276 -0.13(-0.53%)
Mar 06, 2015 25.12 25.21 24.82 24.94 11,917,188 -0.54(-2.12%)
Mar 05, 2015 25.74 25.74 25.35 25.48 9,853,833 +0.27(+1.07%)
Mar 04, 2015 25.62 25.52 25.16 25.21 8,743,058 -0.31(-1.21%)
Mar 03, 2015 25.48 25.61 25.19 25.52 11,662,953 +0.15(+0.58%)
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.