Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 28.49 28.65 28.31 28.36 13,525,354 -0.23(-0.81%)
May 28, 2015 28.77 28.80 28.52 28.59 8,367,968 -0.12(-0.41%)
May 27, 2015 28.47 28.82 28.38 28.70 10,047,485 +0.30(+1.07%)
May 26, 2015 28.37 28.49 28.24 28.40 10,243,825 +0.03(+0.10%)
May 22, 2015 28.52 28.37 28.37 28.37 7,478,459 -0.23(-0.79%)
May 21, 2015 28.71 28.71 28.37 28.60 11,874,630 -0.09(-0.31%)
May 20, 2015 28.77 28.95 28.68 28.69 7,999,919 +0.01(+0.04%)
May 19, 2015 28.82 28.82 28.59 28.68 8,602,890 -0.09(-0.33%)
May 18, 2015 29.14 29.24 28.76 28.77 8,915,497 -0.48(-1.65%)
May 15, 2015 29.11 29.29 29.11 29.25 9,069,592 +0.12(+0.42%)
May 14, 2015 28.47 29.15 28.46 29.13 12,317,434 +0.89(+3.14%)
May 13, 2015 28.37 28.51 28.18 28.25 10,398,667 -0.08(-0.29%)
May 12, 2015 28.13 28.40 28.11 28.33 10,562,980 -0.11(-0.37%)
May 11, 2015 28.91 28.97 28.41 28.43 9,743,932 -0.46(-1.59%)
May 08, 2015 28.58 29.04 28.54 28.89 10,013,029 +0.52(+1.81%)
May 07, 2015 27.96 28.44 27.92 28.38 9,257,973 +0.31(+1.11%)
May 06, 2015 27.93 28.12 27.76 28.07 12,659,289 +0.18(+0.66%)
May 05, 2015 27.97 28.00 27.77 27.89 8,971,559 -0.18(-0.65%)
May 04, 2015 28.19 28.19 27.94 28.07 8,961,474 +0.01(+0.04%)
May 01, 2015 27.76 28.06 27.75 28.06 10,758,334 +0.34(+1.22%)
Apr 30, 2015 27.77 27.86 27.60 27.72 18,292,342 -0.08(-0.30%)
Apr 29, 2015 28.46 28.56 27.72 27.80 20,332,784 -0.84(-2.92%)
Apr 28, 2015 28.38 28.64 28.33 28.64 11,910,911 +0.17(+0.60%)
Apr 27, 2015 28.88 28.88 28.41 28.47 11,649,424 -0.37(-1.29%)
Apr 24, 2015 29.08 29.15 28.82 28.84 8,867,552 -0.15(-0.53%)
Apr 23, 2015 28.82 29.31 28.69 28.99 14,787,537 +0.13(+0.44%)
Apr 22, 2015 28.84 28.87 28.53 28.87 17,715,604 +0.01(+0.04%)
Apr 21, 2015 29.23 29.35 28.81 28.85 11,689,312 -0.29(-1.01%)
Apr 20, 2015 28.80 29.26 28.80 29.15 15,783,502 +0.49(+1.70%)
Apr 17, 2015 28.76 28.84 28.61 28.66 13,540,708 -0.17(-0.58%)
Apr 16, 2015 28.79 29.02 28.58 28.83 13,667,964 +0.24(+0.85%)
Apr 15, 2015 28.86 29.11 28.54 28.58 10,733,421 -0.28(-0.98%)
Apr 14, 2015 28.62 28.94 28.54 28.87 8,949,491 +0.19(+0.68%)
Apr 13, 2015 28.99 29.06 28.63 28.67 12,153,692 -0.41(-1.41%)
Apr 10, 2015 28.88 29.35 28.80 29.08 11,632,103 +0.36(+1.25%)
Apr 09, 2015 28.61 28.76 28.51 28.72 8,227,109 +0.13(+0.47%)
Apr 08, 2015 28.55 28.79 28.42 28.59 10,623,372 -0.04(-0.15%)
Apr 07, 2015 28.58 28.87 28.53 28.63 13,305,864 +0.12(+0.41%)
Apr 06, 2015 28.26 28.75 28.25 28.52 13,677,516 +0.17(+0.59%)
Apr 02, 2015 27.92 28.35 28.35 28.35 16,252,081 +0.49(+1.77%)
Apr 01, 2015 27.78 27.91 27.44 27.86 14,027,346 +0.16(+0.56%)
Mar 31, 2015 27.98 27.98 27.70 27.70 14,274,344 -0.28(-1.01%)
Mar 30, 2015 28.08 28.13 27.89 27.99 13,028,711 +0.11(+0.38%)
Mar 27, 2015 27.65 27.93 27.63 27.88 15,468,103 +0.19(+0.68%)
Mar 26, 2015 27.51 27.99 27.15 27.69 26,269,864 -0.08(-0.30%)
Mar 25, 2015 28.39 28.40 27.77 27.77 18,397,804 -0.53(-1.88%)
Mar 24, 2015 28.53 28.80 28.31 28.31 13,043,361 -0.28(-0.99%)
Mar 23, 2015 28.42 28.78 28.42 28.59 15,617,656 +0.11(+0.39%)
Mar 20, 2015 28.44 28.61 28.36 28.48 24,814,572 +0.08(+0.29%)
Mar 19, 2015 28.37 28.54 28.28 28.39 12,092,901 -0.04(-0.14%)
Mar 18, 2015 28.44 28.61 27.77 28.43 25,369,746 -0.15(-0.54%)
Mar 17, 2015 28.70 28.78 28.33 28.59 10,921,377 -0.26(-0.90%)
Mar 16, 2015 28.67 28.85 28.63 28.85 13,769,836 +0.39(+1.36%)
Mar 13, 2015 28.76 28.77 28.29 28.46 14,364,531 -0.34(-1.19%)
Mar 12, 2015 28.85 29.02 28.76 28.80 14,338,454 +0.17(+0.60%)
Mar 11, 2015 29.29 29.32 28.55 28.63 16,436,071 -0.54(-1.84%)
Mar 10, 2015 29.32 29.41 29.12 29.17 10,146,432 -0.35(-1.17%)
Mar 09, 2015 29.46 29.58 29.28 29.52 11,421,145 +0.25(+0.86%)
Mar 06, 2015 30.31 30.33 29.17 29.26 22,259,120 -1.17(-3.84%)
Mar 05, 2015 30.73 30.75 30.33 30.43 10,123,415 -0.16(-0.52%)
Mar 04, 2015 30.85 30.96 30.52 30.59 9,957,211 -0.37(-1.19%)
Mar 03, 2015 30.98 31.08 30.75 30.96 8,078,169 -0.02(-0.07%)
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.