Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 29.85 30.04 29.73 29.87 760,825 -0.25(-0.83%)
May 28, 2015 29.96 30.21 29.90 30.12 1,788,325 -0.06(-0.19%)
May 27, 2015 30.23 30.28 29.97 30.18 1,046,947 -0.38(-1.23%)
May 26, 2015 30.79 30.80 30.38 30.55 1,284,080 -0.09(-0.28%)
May 22, 2015 30.61 30.64 30.64 30.64 1,092,575 -0.09(-0.28%)
May 21, 2015 30.76 30.78 30.59 30.73 1,016,627 -0.35(-1.12%)
May 20, 2015 31.29 31.32 31.02 31.08 973,610 -0.43(-1.35%)
May 19, 2015 31.83 31.83 31.46 31.50 1,650,439 +0.15(+0.49%)
May 18, 2015 31.47 31.54 31.30 31.35 669,726 -0.28(-0.89%)
May 15, 2015 31.47 31.66 31.34 31.63 1,655,135 +0.53(+1.71%)
May 14, 2015 30.91 31.11 30.83 31.09 2,299,199 +0.18(+0.59%)
May 13, 2015 31.33 31.35 30.77 30.91 3,862,552 +0.47(+1.55%)
May 12, 2015 30.64 30.68 30.40 30.44 3,102,975 +0.65(+2.17%)
May 11, 2015 30.07 30.13 29.77 29.79 921,737 +0.19(+0.65%)
May 08, 2015 29.47 29.69 29.43 29.60 992,244 +0.33(+1.12%)
May 07, 2015 29.09 29.31 29.04 29.27 1,033,772 +0.33(+1.13%)
May 06, 2015 29.24 29.31 28.76 28.94 2,047,205 -0.36(-1.22%)
May 05, 2015 29.86 30.00 29.29 29.30 1,711,823 -0.79(-2.63%)
May 04, 2015 29.86 30.16 29.85 30.09 1,266,029 +0.23(+0.78%)
May 01, 2015 29.28 30.04 29.27 29.86 1,414,580 +0.66(+2.25%)
Apr 30, 2015 29.27 29.34 28.77 29.20 1,315,840 -0.45(-1.53%)
Apr 29, 2015 29.69 29.87 29.40 29.66 1,127,677 -0.30(-1.00%)
Apr 28, 2015 29.83 30.03 29.75 29.95 991,082 -0.17(-0.58%)
Apr 27, 2015 30.26 30.32 30.07 30.13 1,524,484 -0.14(-0.48%)
Apr 24, 2015 30.38 30.46 30.12 30.27 3,407,493 +0.60(+2.02%)
Apr 23, 2015 29.20 29.94 29.14 29.67 4,292,658 -1.57(-5.04%)
Apr 22, 2015 31.01 31.49 30.89 31.25 3,907,209 +1.42(+4.76%)
Apr 21, 2015 29.87 29.90 29.67 29.83 1,933,371 +0.50(+1.71%)
Apr 20, 2015 29.42 29.47 29.22 29.33 1,079,437 +0.34(+1.17%)
Apr 17, 2015 28.76 29.14 28.69 28.99 3,659,969 -1.03(-3.44%)
Apr 16, 2015 29.85 30.12 29.78 30.02 2,613,301 -0.65(-2.11%)
Apr 15, 2015 30.55 30.69 30.32 30.67 4,540,222 +0.60(+1.99%)
Apr 14, 2015 30.22 30.28 29.80 30.07 2,813,027 +0.73(+2.50%)
Apr 13, 2015 29.42 29.61 29.28 29.34 1,444,337 -0.18(-0.62%)
Apr 10, 2015 29.51 29.65 29.39 29.52 2,270,104 +0.64(+2.21%)
Apr 09, 2015 28.73 28.99 28.52 28.88 1,716,511 +0.37(+1.29%)
Apr 08, 2015 28.39 28.58 28.33 28.52 1,418,520 +0.53(+1.90%)
Apr 07, 2015 28.29 28.29 27.94 27.98 1,634,351 -0.37(-1.29%)
Apr 06, 2015 28.24 28.57 28.12 28.35 2,539,008 +1.45(+5.39%)
Apr 02, 2015 26.96 26.90 26.90 26.90 1,719,920 +0.57(+2.16%)
Apr 01, 2015 26.53 26.54 26.08 26.33 1,986,688 +0.46(+1.79%)
Mar 31, 2015 25.79 25.92 25.69 25.87 1,812,956 -0.30(-1.14%)
Mar 30, 2015 26.14 26.22 26.10 26.17 1,417,049 +0.30(+1.16%)
Mar 27, 2015 25.75 25.92 25.75 25.87 868,814 +0.23(+0.90%)
Mar 26, 2015 25.47 25.72 25.44 25.64 1,169,691 -0.14(-0.56%)
Mar 25, 2015 26.49 26.53 25.73 25.78 2,750,447 -0.85(-3.19%)
Mar 24, 2015 26.74 26.80 26.58 26.63 977,074 -0.20(-0.76%)
Mar 23, 2015 26.93 27.02 26.82 26.83 1,297,559 -0.13(-0.47%)
Mar 20, 2015 27.00 27.14 26.80 26.96 1,506,505 +0.06(+0.22%)
Mar 19, 2015 27.05 27.09 26.77 26.90 1,091,775 -0.25(-0.92%)
Mar 18, 2015 27.00 27.34 26.79 27.15 2,530,491 +1.31(+5.08%)
Mar 17, 2015 26.23 26.25 25.64 25.84 1,925,598 +0.90(+3.60%)
Mar 16, 2015 24.85 25.00 24.81 24.94 2,462,541 -0.71(-2.79%)
Mar 13, 2015 25.72 25.72 25.51 25.66 1,564,269 -0.55(-2.10%)
Mar 12, 2015 26.10 26.22 26.10 26.21 1,232,033 +0.28(+1.08%)
Mar 11, 2015 25.89 25.98 25.83 25.93 1,572,652 +0.26(+1.02%)
Mar 10, 2015 25.73 25.80 25.63 25.67 1,594,209 -0.68(-2.57%)
Mar 09, 2015 26.23 26.38 26.17 26.34 1,046,805 -0.23(-0.87%)
Mar 06, 2015 26.80 26.84 26.55 26.57 1,471,868 -0.53(-1.96%)
Mar 05, 2015 27.03 27.18 26.98 27.11 1,259,952 +0.16(+0.61%)
Mar 04, 2015 26.86 26.97 26.68 26.94 1,039,330 +0.06(+0.22%)
Mar 03, 2015 27.01 27.04 26.79 26.88 1,281,820 -0.27(-1.00%)
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.