Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 27.59 27.79 27.49 27.55 7,739,131 -0.12(-0.44%)
May 28, 2015 27.31 27.79 27.26 27.67 8,693,373 +0.40(+1.48%)
May 27, 2015 27.22 27.41 27.10 27.27 4,742,268 +0.06(+0.21%)
May 26, 2015 27.38 27.45 27.17 27.21 4,462,485 -0.11(-0.39%)
May 22, 2015 27.49 27.32 27.32 27.32 8,138,836 -0.40(-1.43%)
May 21, 2015 27.64 27.91 27.59 27.72 10,454,926 -0.08(-0.28%)
May 20, 2015 27.78 27.87 27.61 27.79 6,480,006 +0.04(+0.13%)
May 19, 2015 28.15 28.24 27.69 27.76 6,698,233 -0.45(-1.61%)
May 18, 2015 28.05 28.36 28.05 28.21 5,810,107 +0.26(+0.93%)
May 15, 2015 27.48 27.96 27.43 27.95 5,538,705 +0.52(+1.91%)
May 14, 2015 27.81 27.82 27.38 27.43 8,036,670 -0.29(-1.06%)
May 13, 2015 27.55 27.82 27.47 27.72 5,587,044 +0.15(+0.55%)
May 12, 2015 27.69 28.00 27.46 27.57 16,976,700 -1.09(-3.79%)
May 11, 2015 28.51 28.80 28.41 28.66 4,346,111 +0.19(+0.66%)
May 08, 2015 28.93 29.21 28.39 28.47 7,605,658 -0.31(-1.07%)
May 07, 2015 28.60 28.84 28.27 28.78 3,918,815 +0.26(+0.91%)
May 06, 2015 28.35 28.70 28.10 28.52 4,708,578 +0.23(+0.81%)
May 05, 2015 28.58 28.75 28.18 28.29 4,577,255 -0.50(-1.75%)
May 04, 2015 28.81 28.96 28.74 28.79 2,457,890 -0.07(-0.25%)
May 01, 2015 28.61 28.94 28.56 28.87 3,139,384 +0.37(+1.31%)
Apr 30, 2015 28.39 28.64 28.32 28.49 4,837,859 -0.02(-0.08%)
Apr 29, 2015 28.64 28.65 28.30 28.51 6,501,910 -0.18(-0.63%)
Apr 28, 2015 28.70 28.81 28.36 28.69 4,379,364 -0.03(-0.10%)
Apr 27, 2015 29.34 29.38 28.70 28.72 6,278,816 -0.65(-2.20%)
Apr 24, 2015 29.56 29.67 29.25 29.37 2,357,440 -0.26(-0.87%)
Apr 23, 2015 29.22 29.66 29.22 29.63 2,704,325 +0.37(+1.28%)
Apr 22, 2015 29.30 29.35 29.17 29.25 2,515,431 +0.06(+0.22%)
Apr 21, 2015 29.20 29.29 28.89 29.19 3,556,377 +0.01(+0.02%)
Apr 20, 2015 29.33 29.36 28.99 29.18 4,276,413 -0.02(-0.07%)
Apr 17, 2015 29.33 29.43 29.17 29.20 5,620,937 -0.23(-0.78%)
Apr 16, 2015 29.54 29.68 29.40 29.43 2,121,497 -0.08(-0.27%)
Apr 15, 2015 29.61 29.77 29.46 29.51 3,071,642 -0.06(-0.22%)
Apr 14, 2015 29.58 29.65 29.30 29.58 3,434,670 +0.06(+0.19%)
Apr 13, 2015 29.61 29.68 29.17 29.52 4,975,282 -0.05(-0.17%)
Apr 10, 2015 30.19 30.30 29.48 29.57 8,466,307 -1.14(-3.72%)
Apr 09, 2015 30.55 30.87 30.25 30.71 4,366,461 +0.23(+0.75%)
Apr 08, 2015 30.76 30.99 30.35 30.48 3,584,095 +0.06(+0.19%)
Apr 07, 2015 30.76 30.84 30.40 30.42 3,487,666 -0.43(-1.40%)
Apr 06, 2015 30.33 31.09 30.29 30.86 4,915,399 +0.46(+1.51%)
Apr 02, 2015 30.48 30.40 30.40 30.40 3,555,083 -0.01(-0.05%)
Apr 01, 2015 30.86 30.95 30.15 30.41 5,709,411 -0.56(-1.82%)
Mar 31, 2015 30.81 31.38 30.70 30.98 3,813,176 +0.14(+0.46%)
Mar 30, 2015 30.71 31.00 30.59 30.83 3,004,357 +0.21(+0.68%)
Mar 27, 2015 30.31 30.65 30.26 30.62 3,657,097 +0.31(+1.04%)
Mar 26, 2015 30.35 30.45 30.00 30.31 3,602,958 -0.07(-0.24%)
Mar 25, 2015 30.83 30.95 30.36 30.38 4,424,461 -0.50(-1.62%)
Mar 24, 2015 30.90 31.27 30.83 30.88 6,638,703 -0.18(-0.58%)
Mar 23, 2015 30.74 31.30 30.74 31.06 4,961,949 +0.21(+0.67%)
Mar 20, 2015 30.65 31.04 30.48 30.85 9,272,633 +0.28(+0.91%)
Mar 19, 2015 30.02 30.74 30.02 30.57 7,209,500 +0.31(+1.04%)
Mar 18, 2015 29.40 30.37 29.25 30.26 7,222,723 +0.75(+2.54%)
Mar 17, 2015 29.47 29.58 29.29 29.51 3,171,873 +0.01(+0.02%)
Mar 16, 2015 29.40 29.69 29.32 29.50 4,580,295 +0.10(+0.34%)
Mar 13, 2015 29.61 29.63 29.22 29.40 4,347,666 -0.21(-0.70%)
Mar 12, 2015 29.14 29.65 29.07 29.61 4,196,072 +0.41(+1.40%)
Mar 11, 2015 29.17 29.52 29.02 29.20 5,432,465 -0.01(-0.05%)
Mar 10, 2015 29.07 29.32 28.82 29.22 4,336,631 +0.06(+0.22%)
Mar 09, 2015 29.09 29.27 28.88 29.15 4,052,250 +0.04(+0.15%)
Mar 06, 2015 29.20 29.47 29.03 29.11 6,401,730 -0.51(-1.71%)
Mar 05, 2015 30.02 30.07 29.50 29.62 5,491,400 -0.43(-1.43%)
Mar 04, 2015 30.13 30.01 29.80 30.05 4,466,120 +0.04(+0.12%)
Mar 03, 2015 30.17 30.24 29.81 30.01 7,896,078 +0.41(+1.38%)
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.