Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 26.65 27.05 26.63 26.83 55,938,828 +0.35(+1.32%)
May 28, 2015 26.26 26.58 26.22 26.48 34,766,832 +0.23(+0.89%)
May 27, 2015 25.84 26.35 25.81 26.24 38,757,692 +0.47(+1.83%)
May 26, 2015 25.90 25.91 25.56 25.77 36,730,252 -0.27(-1.03%)
May 22, 2015 26.05 26.04 26.04 26.04 26,777,620 -0.08(-0.30%)
May 21, 2015 25.85 26.12 25.74 26.12 27,322,360 +0.14(+0.54%)
May 20, 2015 25.74 26.08 25.70 25.98 27,437,650 +0.17(+0.66%)
May 19, 2015 25.97 25.98 25.68 25.81 28,090,274 -0.20(-0.78%)
May 18, 2015 25.67 26.01 25.57 26.01 30,428,836 +0.33(+1.27%)
May 15, 2015 25.76 25.78 25.49 25.68 22,030,606 +0.02(+0.06%)
May 14, 2015 25.58 25.79 25.51 25.67 27,097,410 +0.26(+1.01%)
May 13, 2015 25.12 25.61 25.12 25.41 26,296,842 +0.30(+1.21%)
May 12, 2015 25.25 25.30 24.91 25.11 31,511,358 -0.34(-1.35%)
May 11, 2015 25.44 25.46 25.25 25.45 23,583,284 -0.09(-0.34%)
May 08, 2015 25.31 25.60 25.18 25.53 34,589,968 +0.43(+1.72%)
May 07, 2015 25.12 25.40 25.05 25.10 27,585,632 +0.02(+0.08%)
May 06, 2015 25.30 25.53 24.86 25.08 41,088,364 -0.33(-1.29%)
May 05, 2015 25.69 25.77 25.35 25.41 38,253,472 -0.43(-1.66%)
May 04, 2015 25.71 25.89 25.67 25.84 27,670,758 +0.01(+0.03%)
May 01, 2015 25.22 25.88 25.22 25.83 35,053,240 +0.67(+2.67%)
Apr 30, 2015 25.28 25.39 24.96 25.16 28,479,960 -0.26(-1.02%)
Apr 29, 2015 25.16 25.50 25.16 25.42 28,226,284 -0.10(-0.41%)
Apr 28, 2015 24.96 25.54 24.91 25.52 38,264,136 +0.40(+1.60%)
Apr 27, 2015 24.79 25.26 24.79 25.12 33,472,404 +0.32(+1.31%)
Apr 24, 2015 25.05 25.10 24.75 24.79 29,448,938 -0.21(-0.83%)
Apr 23, 2015 24.76 25.05 24.74 25.00 30,747,208 -0.27(-1.07%)
Apr 22, 2015 25.05 25.29 24.76 25.27 27,357,382 +0.21(+0.83%)
Apr 21, 2015 25.45 25.47 24.95 25.06 24,613,274 -0.23(-0.92%)
Apr 20, 2015 25.20 25.34 25.14 25.30 26,717,976 +0.20(+0.80%)
Apr 17, 2015 25.13 25.27 24.90 25.09 39,584,916 -0.31(-1.22%)
Apr 16, 2015 25.39 25.50 25.27 25.40 37,395,252 +0.03(+0.12%)
Apr 15, 2015 24.93 25.50 24.78 25.37 79,022,904 +1.04(+4.26%)
Apr 14, 2015 24.48 24.69 24.17 24.34 51,319,428 -0.19(-0.76%)
Apr 13, 2015 24.58 24.77 24.51 24.52 30,391,718 -0.15(-0.63%)
Apr 10, 2015 24.21 24.69 24.21 24.68 36,338,912 +0.53(+2.21%)
Apr 09, 2015 23.71 24.44 23.63 24.14 44,206,232 -0.05(-0.22%)
Apr 08, 2015 24.14 24.39 24.00 24.20 23,613,916 +0.04(+0.16%)
Apr 07, 2015 24.01 24.41 23.96 24.16 30,092,848 +0.17(+0.71%)
Apr 06, 2015 23.81 24.15 23.53 23.99 27,806,602 +0.18(+0.75%)
Apr 02, 2015 23.80 23.81 23.81 23.81 27,054,834 +0.00(+0.00%)
Apr 01, 2015 24.06 24.20 23.69 23.81 40,797,924 -0.36(-1.47%)
Mar 31, 2015 24.29 24.68 24.11 24.17 41,530,888 -0.15(-0.60%)
Mar 30, 2015 24.47 24.81 24.20 24.31 66,492,104 -0.42(-1.69%)
Mar 27, 2015 23.19 25.49 23.07 24.73 95,563,520 +1.48(+6.38%)
Mar 26, 2015 22.80 23.49 22.65 23.25 58,807,720 +0.15(+0.64%)
Mar 25, 2015 23.81 23.87 23.08 23.10 48,766,920 -0.70(-2.92%)
Mar 24, 2015 24.08 24.21 23.76 23.80 36,837,284 -0.32(-1.31%)
Mar 23, 2015 24.18 24.57 24.11 24.11 38,419,856 -0.09(-0.35%)
Mar 20, 2015 23.95 24.44 23.90 24.20 83,814,752 +0.44(+1.85%)
Mar 19, 2015 23.79 24.04 23.72 23.76 35,471,124 -0.12(-0.49%)
Mar 18, 2015 23.50 24.11 23.42 23.87 51,537,424 +0.23(+0.98%)
Mar 17, 2015 23.63 23.75 23.50 23.64 37,799,468 -0.19(-0.78%)
Mar 16, 2015 23.90 24.04 23.69 23.83 42,791,240 -0.08(-0.32%)
Mar 13, 2015 23.67 23.94 23.46 23.90 62,048,372 +0.10(+0.42%)
Mar 12, 2015 23.97 24.42 23.64 23.80 138,957,872 -1.18(-4.73%)
Mar 11, 2015 24.71 25.47 24.69 24.99 64,284,144 +0.49(+1.99%)
Mar 10, 2015 24.92 25.05 24.35 24.50 65,048,008 -0.79(-3.12%)
Mar 09, 2015 25.66 25.71 25.10 25.29 42,773,324 -0.36(-1.42%)
Mar 06, 2015 25.92 26.03 25.57 25.65 41,887,448 -0.42(-1.60%)
Mar 05, 2015 26.48 26.66 25.96 26.07 27,439,338 -0.30(-1.14%)
Mar 04, 2015 26.17 26.59 26.08 26.37 29,718,640 +0.02(+0.07%)
Mar 03, 2015 26.24 26.48 26.21 26.35 35,317,920 +0.03(+0.10%)
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.