Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 25.28 25.88 25.28 25.68 7,550,159 +0.38(+1.52%)
May 28, 2015 25.43 25.52 25.18 25.29 5,220,408 -0.13(-0.52%)
May 27, 2015 25.20 25.70 25.17 25.43 7,395,110 +0.34(+1.36%)
May 26, 2015 25.36 25.45 25.00 25.09 6,879,557 -0.32(-1.25%)
May 22, 2015 26.26 25.40 25.40 25.40 10,484,837 -0.58(-2.22%)
May 21, 2015 27.08 27.08 25.91 25.98 24,312,626 +0.98(+3.94%)
May 20, 2015 25.71 25.74 24.96 25.00 14,548,381 -0.89(-3.43%)
May 19, 2015 26.11 26.15 25.75 25.88 6,984,814 -0.08(-0.31%)
May 18, 2015 25.34 26.12 25.26 25.97 9,546,098 +0.37(+1.45%)
May 15, 2015 25.80 25.84 25.53 25.60 7,414,559 -0.17(-0.66%)
May 14, 2015 26.94 26.94 25.74 25.77 10,364,335 -1.02(-3.81%)
May 13, 2015 27.39 27.39 26.64 26.79 5,734,903 -0.44(-1.63%)
May 12, 2015 27.19 27.30 26.95 27.23 4,927,989 -0.13(-0.46%)
May 11, 2015 27.02 27.51 27.02 27.36 3,939,197 +0.27(+0.98%)
May 08, 2015 26.95 27.18 26.83 27.09 3,913,528 +0.36(+1.36%)
May 07, 2015 26.12 26.81 26.05 26.73 4,059,508 +0.59(+2.27%)
May 06, 2015 26.41 26.45 26.03 26.14 4,785,362 -0.11(-0.42%)
May 05, 2015 26.42 26.58 26.14 26.25 4,507,262 -0.13(-0.48%)
May 04, 2015 26.03 26.46 26.02 26.37 3,850,755 +0.34(+1.31%)
May 01, 2015 25.72 26.20 25.71 26.03 4,310,087 +0.39(+1.53%)
Apr 30, 2015 25.66 26.03 25.52 25.64 4,736,167 -0.16(-0.60%)
Apr 29, 2015 26.17 26.39 25.66 25.80 5,274,092 -0.64(-2.41%)
Apr 28, 2015 26.21 26.76 26.14 26.43 4,137,184 +0.29(+1.10%)
Apr 27, 2015 26.31 26.41 26.08 26.14 3,699,369 -0.04(-0.17%)
Apr 24, 2015 26.38 26.48 25.95 26.19 10,066,570 -0.55(-2.05%)
Apr 23, 2015 26.60 27.12 26.57 26.74 6,902,834 -0.04(-0.14%)
Apr 22, 2015 27.00 27.14 26.59 26.77 6,378,369 -0.20(-0.74%)
Apr 21, 2015 27.19 27.37 26.85 26.97 6,129,633 -0.10(-0.36%)
Apr 20, 2015 27.28 27.34 27.06 27.07 4,838,862 +0.09(+0.33%)
Apr 17, 2015 27.31 27.38 26.78 26.98 6,327,854 -0.54(-1.96%)
Apr 16, 2015 27.75 27.75 27.44 27.52 4,874,979 -0.27(-0.96%)
Apr 15, 2015 28.16 28.32 27.76 27.79 3,701,423 -0.18(-0.66%)
Apr 14, 2015 28.22 28.32 27.14 27.97 7,087,850 -0.40(-1.41%)
Apr 13, 2015 28.45 28.64 28.21 28.37 3,922,370 -0.18(-0.62%)
Apr 10, 2015 28.70 28.74 28.42 28.55 3,172,068 -0.10(-0.34%)
Apr 09, 2015 28.13 28.70 28.13 28.64 4,454,370 +0.26(+0.91%)
Apr 08, 2015 28.27 28.49 27.88 28.39 5,381,265 +0.22(+0.79%)
Apr 07, 2015 28.36 28.77 28.14 28.16 5,925,972 -0.11(-0.39%)
Apr 06, 2015 27.99 28.49 27.97 28.27 5,410,304 -0.01(-0.03%)
Apr 02, 2015 27.60 28.28 28.28 28.28 5,774,728 +0.75(+2.71%)
Apr 01, 2015 27.85 27.99 27.33 27.53 8,298,112 -0.43(-1.53%)
Mar 31, 2015 28.64 28.64 27.93 27.96 7,401,117 -0.71(-2.48%)
Mar 30, 2015 28.44 29.11 28.44 28.67 5,630,193 +0.20(+0.70%)
Mar 27, 2015 28.57 28.73 27.99 28.47 6,352,853 +0.06(+0.21%)
Mar 26, 2015 28.99 29.03 28.40 28.42 7,016,202 -0.75(-2.59%)
Mar 25, 2015 30.12 30.23 29.14 29.17 7,051,857 -1.06(-3.50%)
Mar 24, 2015 30.25 30.38 29.87 30.23 5,792,682 -0.01(-0.02%)
Mar 23, 2015 30.24 30.67 30.17 30.24 5,007,591 +0.05(+0.17%)
Mar 20, 2015 30.44 30.44 29.84 30.18 9,572,356 -0.05(-0.17%)
Mar 19, 2015 30.32 30.42 30.06 30.24 4,726,627 -0.12(-0.41%)
Mar 18, 2015 30.17 30.47 29.68 30.36 5,529,336 +0.09(+0.31%)
Mar 17, 2015 30.10 30.53 29.99 30.26 6,751,244 +0.01(+0.02%)
Mar 16, 2015 29.66 30.34 29.66 30.26 6,412,385 +0.80(+2.71%)
Mar 13, 2015 29.73 29.84 29.30 29.46 5,745,136 -0.23(-0.78%)
Mar 12, 2015 29.12 29.87 29.11 29.69 5,742,576 +0.46(+1.57%)
Mar 11, 2015 29.14 29.51 29.07 29.23 6,771,721 +0.18(+0.63%)
Mar 10, 2015 28.72 29.08 28.40 29.05 7,314,575 +0.10(+0.35%)
Mar 09, 2015 28.83 28.99 28.59 28.95 4,979,988 +0.09(+0.30%)
Mar 06, 2015 28.85 29.43 28.70 28.86 7,229,581 +0.06(+0.20%)
Mar 05, 2015 28.91 29.04 28.63 28.80 6,444,832 -0.12(-0.40%)
Mar 04, 2015 28.71 29.06 28.39 28.92 10,622,911 +0.44(+1.56%)
Mar 03, 2015 28.67 29.01 28.09 28.48 16,212,574 +0.40(+1.42%)
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.