Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 25.26 25.86 25.26 25.66 7,556,310 +0.38(+1.52%)
May 28, 2015 25.41 25.50 25.16 25.27 5,224,661 -0.13(-0.52%)
May 27, 2015 25.18 25.68 25.15 25.41 7,401,134 +0.34(+1.36%)
May 26, 2015 25.34 25.43 24.98 25.07 6,885,161 -0.32(-1.25%)
May 22, 2015 26.24 25.38 25.38 25.38 10,493,378 -0.58(-2.22%)
May 21, 2015 27.06 27.06 25.89 25.96 24,332,432 +0.98(+3.94%)
May 20, 2015 25.69 25.72 24.94 24.98 14,560,232 -0.89(-3.43%)
May 19, 2015 26.09 26.13 25.73 25.86 6,990,504 -0.08(-0.31%)
May 18, 2015 25.32 26.10 25.24 25.94 9,553,874 +0.37(+1.45%)
May 15, 2015 25.77 25.82 25.51 25.58 7,420,599 -0.17(-0.66%)
May 14, 2015 26.91 26.91 25.72 25.75 10,372,778 -1.02(-3.81%)
May 13, 2015 27.36 27.36 26.62 26.77 5,739,574 -0.44(-1.63%)
May 12, 2015 27.16 27.28 26.93 27.21 4,932,004 -0.13(-0.46%)
May 11, 2015 27.00 27.49 27.00 27.33 3,942,406 +0.27(+0.98%)
May 08, 2015 26.93 27.16 26.81 27.07 3,916,716 +0.36(+1.36%)
May 07, 2015 26.10 26.79 26.03 26.71 4,062,815 +0.59(+2.26%)
May 06, 2015 26.39 26.43 26.01 26.11 4,789,260 -0.11(-0.42%)
May 05, 2015 26.40 26.56 26.12 26.23 4,510,934 -0.13(-0.48%)
May 04, 2015 26.01 26.44 26.00 26.35 3,853,892 +0.34(+1.31%)
May 01, 2015 25.70 26.17 25.69 26.01 4,313,598 +0.39(+1.53%)
Apr 30, 2015 25.63 26.00 25.50 25.62 4,740,025 -0.16(-0.60%)
Apr 29, 2015 26.14 26.37 25.64 25.77 5,278,388 -0.64(-2.41%)
Apr 28, 2015 26.19 26.74 26.11 26.41 4,140,555 +0.29(+1.10%)
Apr 27, 2015 26.29 26.39 26.06 26.12 3,702,382 -0.04(-0.17%)
Apr 24, 2015 26.36 26.45 25.93 26.17 10,074,771 -0.55(-2.05%)
Apr 23, 2015 26.58 27.10 26.55 26.71 6,908,457 -0.04(-0.14%)
Apr 22, 2015 26.98 27.12 26.57 26.75 6,383,565 -0.20(-0.74%)
Apr 21, 2015 27.17 27.35 26.83 26.95 6,134,627 -0.10(-0.36%)
Apr 20, 2015 27.25 27.31 27.04 27.05 4,842,803 +0.09(+0.33%)
Apr 17, 2015 27.29 27.36 26.75 26.96 6,333,009 -0.54(-1.96%)
Apr 16, 2015 27.73 27.73 27.42 27.50 4,878,950 -0.27(-0.96%)
Apr 15, 2015 28.13 28.30 27.73 27.76 3,704,438 -0.18(-0.66%)
Apr 14, 2015 28.19 28.30 27.11 27.95 7,093,624 -0.40(-1.41%)
Apr 13, 2015 28.43 28.61 28.19 28.35 3,925,565 -0.18(-0.62%)
Apr 10, 2015 28.68 28.72 28.40 28.53 3,174,651 -0.10(-0.34%)
Apr 09, 2015 28.11 28.67 28.11 28.62 4,457,999 +0.26(+0.91%)
Apr 08, 2015 28.25 28.46 27.86 28.36 5,385,648 +0.22(+0.79%)
Apr 07, 2015 28.34 28.75 28.11 28.14 5,930,799 -0.11(-0.39%)
Apr 06, 2015 27.97 28.47 27.95 28.25 5,414,712 -0.01(-0.03%)
Apr 02, 2015 27.58 28.26 28.26 28.26 5,779,432 +0.75(+2.71%)
Apr 01, 2015 27.82 27.97 27.31 27.51 8,304,871 -0.43(-1.53%)
Mar 31, 2015 28.62 28.62 27.91 27.94 7,407,146 -0.71(-2.48%)
Mar 30, 2015 28.42 29.09 28.42 28.65 5,634,780 +0.20(+0.70%)
Mar 27, 2015 28.55 28.71 27.97 28.45 6,358,028 +0.06(+0.21%)
Mar 26, 2015 28.96 29.01 28.38 28.39 7,021,918 -0.75(-2.59%)
Mar 25, 2015 30.10 30.20 29.12 29.15 7,057,602 -1.06(-3.50%)
Mar 24, 2015 30.23 30.35 29.84 30.20 5,797,401 -0.01(-0.02%)
Mar 23, 2015 30.21 30.65 30.14 30.21 5,011,670 +0.05(+0.17%)
Mar 20, 2015 30.41 30.41 29.82 30.16 9,580,154 -0.05(-0.17%)
Mar 19, 2015 30.29 30.40 30.04 30.21 4,730,477 -0.12(-0.41%)
Mar 18, 2015 30.15 30.44 29.65 30.33 5,533,840 +0.09(+0.31%)
Mar 17, 2015 30.08 30.50 29.96 30.24 6,756,743 +0.01(+0.02%)
Mar 16, 2015 29.64 30.32 29.64 30.23 6,417,609 +0.80(+2.71%)
Mar 13, 2015 29.70 29.81 29.27 29.43 5,749,816 -0.23(-0.78%)
Mar 12, 2015 29.10 29.85 29.09 29.67 5,747,254 +0.46(+1.57%)
Mar 11, 2015 29.11 29.48 29.05 29.21 6,777,237 +0.18(+0.63%)
Mar 10, 2015 28.69 29.06 28.38 29.03 7,320,533 +0.10(+0.35%)
Mar 09, 2015 28.81 28.96 28.57 28.93 4,984,044 +0.09(+0.30%)
Mar 06, 2015 28.83 29.41 28.68 28.84 7,235,470 +0.06(+0.20%)
Mar 05, 2015 28.88 29.01 28.61 28.78 6,450,082 -0.12(-0.40%)
Mar 04, 2015 28.69 29.03 28.37 28.90 10,631,564 +0.44(+1.56%)
Mar 03, 2015 28.64 28.98 28.07 28.45 16,225,781 +0.40(+1.42%)
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.