Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 29.17 29.34 28.53 28.76 13,451,304 -0.37(-1.27%)
May 28, 2015 29.22 29.39 29.07 29.13 1,991,254 -0.16(-0.55%)
May 27, 2015 29.19 29.33 28.92 29.29 1,964,835 +0.22(+0.76%)
May 26, 2015 28.67 29.10 28.67 29.07 3,436,549 +0.27(+0.93%)
May 22, 2015 29.07 28.80 28.80 28.80 2,844,085 -0.33(-1.12%)
May 21, 2015 28.91 29.28 28.89 29.13 2,273,145 +0.16(+0.54%)
May 20, 2015 28.98 29.11 28.53 28.97 2,730,455 +0.05(+0.17%)
May 19, 2015 29.29 29.67 28.86 28.92 2,858,937 -0.20(-0.70%)
May 18, 2015 28.37 29.40 28.35 29.13 3,295,896 +0.81(+2.86%)
May 15, 2015 28.86 29.09 28.17 28.32 2,341,934 -0.57(-1.96%)
May 14, 2015 29.00 29.00 28.48 28.88 3,687,368 +0.13(+0.44%)
May 13, 2015 28.63 28.95 28.60 28.76 2,471,916 +0.07(+0.24%)
May 12, 2015 28.91 29.20 28.67 28.69 2,660,829 -0.45(-1.54%)
May 11, 2015 28.50 29.27 28.49 29.14 4,251,733 +0.67(+2.37%)
May 08, 2015 28.22 28.53 28.07 28.46 3,358,457 +0.29(+1.04%)
May 07, 2015 27.71 28.23 27.71 28.17 4,169,571 +0.40(+1.42%)
May 06, 2015 28.45 28.61 27.72 27.78 3,292,758 -0.54(-1.91%)
May 05, 2015 28.53 28.86 28.24 28.32 3,127,627 -0.30(-1.04%)
May 04, 2015 28.01 28.76 28.01 28.62 2,474,340 +0.21(+0.74%)
May 01, 2015 28.34 28.56 28.12 28.41 2,476,302 +0.30(+1.08%)
Apr 30, 2015 28.50 28.80 28.09 28.10 4,118,953 -0.40(-1.40%)
Apr 29, 2015 27.75 28.56 27.63 28.50 4,335,840 +0.66(+2.38%)
Apr 28, 2015 27.19 27.96 27.13 27.84 2,873,715 +0.66(+2.44%)
Apr 27, 2015 27.66 27.87 27.09 27.18 2,434,842 -0.32(-1.17%)
Apr 24, 2015 27.43 27.80 27.19 27.50 5,032,966 -0.02(-0.07%)
Apr 23, 2015 27.76 28.08 27.50 27.52 3,917,181 -0.41(-1.45%)
Apr 22, 2015 26.99 27.99 26.83 27.92 6,105,786 +1.05(+3.90%)
Apr 21, 2015 26.96 27.11 26.59 26.87 1,975,285 -0.08(-0.31%)
Apr 20, 2015 26.99 27.22 26.91 26.96 1,594,614 +0.05(+0.20%)
Apr 17, 2015 27.38 27.40 26.61 26.90 2,620,583 -0.67(-2.44%)
Apr 16, 2015 27.23 27.70 27.04 27.58 2,360,398 +0.31(+1.13%)
Apr 15, 2015 27.15 27.53 26.94 27.27 2,602,794 +0.11(+0.41%)
Apr 14, 2015 27.24 27.42 26.83 27.16 2,356,966 -0.32(-1.17%)
Apr 13, 2015 27.62 27.80 27.39 27.48 2,220,431 -0.10(-0.37%)
Apr 10, 2015 27.67 27.70 27.31 27.58 1,677,437 -0.14(-0.51%)
Apr 09, 2015 27.51 27.73 27.17 27.72 2,438,805 +0.19(+0.69%)
Apr 08, 2015 27.15 27.56 27.10 27.53 2,837,258 +0.44(+1.64%)
Apr 07, 2015 27.47 27.65 27.08 27.09 2,158,827 -0.31(-1.12%)
Apr 06, 2015 27.38 27.71 26.95 27.40 2,800,688 -0.39(-1.41%)
Apr 02, 2015 27.82 27.79 27.79 27.79 2,184,133 +0.00(+0.00%)
Apr 01, 2015 27.77 27.82 27.39 27.79 3,373,186 -0.09(-0.31%)
Mar 31, 2015 27.38 27.99 27.19 27.87 3,360,961 +0.31(+1.12%)
Mar 30, 2015 27.39 27.67 27.33 27.57 2,068,117 +0.38(+1.40%)
Mar 27, 2015 26.75 27.23 26.64 27.19 2,809,100 +0.39(+1.46%)
Mar 26, 2015 26.61 26.90 26.19 26.79 4,771,169 +0.39(+1.48%)
Mar 25, 2015 26.95 27.02 26.28 26.40 3,712,850 -0.53(-1.96%)
Mar 24, 2015 27.21 27.21 26.90 26.93 1,755,395 -0.31(-1.15%)
Mar 23, 2015 27.11 27.33 26.93 27.24 2,639,664 +0.05(+0.18%)
Mar 20, 2015 26.78 27.32 26.43 27.20 6,054,812 +0.53(+1.98%)
Mar 19, 2015 27.17 27.18 26.30 26.67 4,607,032 -0.52(-1.92%)
Mar 18, 2015 27.63 27.97 27.11 27.19 6,579,787 -0.51(-1.85%)
Mar 17, 2015 27.39 27.84 27.39 27.70 2,029,966 +0.10(+0.35%)
Mar 16, 2015 27.41 27.75 27.38 27.61 2,808,595 +0.30(+1.09%)
Mar 13, 2015 27.32 27.57 27.08 27.31 3,323,205 +0.00(+0.00%)
Mar 12, 2015 27.27 27.47 26.91 27.31 2,574,767 +0.25(+0.92%)
Mar 11, 2015 26.93 27.40 26.72 27.06 3,834,752 +0.17(+0.62%)
Mar 10, 2015 26.95 27.51 26.81 26.89 5,822,063 -0.37(-1.36%)
Mar 09, 2015 27.23 27.37 26.93 27.26 2,820,088 +0.08(+0.29%)
Mar 06, 2015 26.63 27.46 26.54 27.19 7,280,124 +0.86(+3.26%)
Mar 05, 2015 25.97 26.35 25.83 26.33 3,277,669 +0.44(+1.72%)
Mar 04, 2015 25.81 26.20 25.85 25.88 3,229,346 +0.03(+0.13%)
Mar 03, 2015 25.86 26.15 25.62 25.85 2,614,172 -0.01(-0.04%)
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.