Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 27.95 28.15 27.84 27.91 7,640,123 -0.12(-0.44%)
May 28, 2015 27.67 28.15 27.61 28.03 8,582,156 +0.41(+1.48%)
May 27, 2015 27.57 27.76 27.46 27.62 4,681,599 +0.06(+0.21%)
May 26, 2015 27.74 27.80 27.52 27.56 4,405,396 -0.11(-0.39%)
May 22, 2015 27.85 27.67 27.67 27.67 8,034,713 -0.40(-1.43%)
May 21, 2015 28.00 28.27 27.95 28.07 10,321,173 -0.08(-0.28%)
May 20, 2015 28.14 28.23 27.97 28.15 6,397,106 +0.04(+0.13%)
May 19, 2015 28.51 28.61 28.05 28.12 6,612,541 -0.46(-1.61%)
May 18, 2015 28.42 28.73 28.42 28.58 5,735,777 +0.26(+0.93%)
May 15, 2015 27.83 28.32 27.79 28.31 5,467,846 +0.53(+1.91%)
May 14, 2015 28.17 28.18 27.73 27.78 7,933,854 -0.30(-1.06%)
May 13, 2015 27.91 28.18 27.83 28.08 5,515,567 +0.15(+0.55%)
May 12, 2015 28.05 28.36 27.82 27.93 16,759,513 -1.10(-3.79%)
May 11, 2015 28.88 29.17 28.77 29.03 4,290,510 +0.19(+0.66%)
May 08, 2015 29.30 29.59 28.76 28.84 7,508,357 -0.31(-1.07%)
May 07, 2015 28.97 29.22 28.63 29.15 3,868,680 +0.26(+0.91%)
May 06, 2015 28.72 29.07 28.46 28.89 4,648,339 +0.23(+0.81%)
May 05, 2015 28.95 29.12 28.54 28.66 4,518,697 -0.51(-1.75%)
May 04, 2015 29.19 29.33 29.11 29.17 2,426,445 -0.07(-0.25%)
May 01, 2015 28.98 29.31 28.93 29.24 3,099,221 +0.38(+1.31%)
Apr 30, 2015 28.76 29.01 28.68 28.86 4,775,967 -0.02(-0.08%)
Apr 29, 2015 29.01 29.02 28.66 28.88 6,418,729 -0.18(-0.63%)
Apr 28, 2015 29.07 29.18 28.73 29.06 4,323,337 -0.03(-0.10%)
Apr 27, 2015 29.72 29.76 29.08 29.09 6,198,489 -0.66(-2.20%)
Apr 24, 2015 29.94 30.05 29.63 29.75 2,327,281 -0.26(-0.87%)
Apr 23, 2015 29.60 30.04 29.60 30.01 2,669,728 +0.38(+1.28%)
Apr 22, 2015 29.68 29.73 29.54 29.63 2,483,250 +0.07(+0.22%)
Apr 21, 2015 29.57 29.67 29.27 29.57 3,510,879 +0.01(+0.02%)
Apr 20, 2015 29.71 29.74 29.36 29.56 4,221,703 -0.02(-0.07%)
Apr 17, 2015 29.71 29.81 29.55 29.58 5,549,027 -0.23(-0.78%)
Apr 16, 2015 29.92 30.06 29.78 29.81 2,094,356 -0.08(-0.27%)
Apr 15, 2015 30.00 30.16 29.84 29.89 3,032,345 -0.07(-0.22%)
Apr 14, 2015 29.97 30.03 29.68 29.96 3,390,729 +0.06(+0.19%)
Apr 13, 2015 30.00 30.06 29.54 29.90 4,911,631 -0.05(-0.17%)
Apr 10, 2015 30.58 30.69 29.86 29.95 8,357,994 -1.16(-3.72%)
Apr 09, 2015 30.94 31.27 30.64 31.11 4,310,599 +0.23(+0.75%)
Apr 08, 2015 31.16 31.39 30.75 30.88 3,538,243 +0.06(+0.19%)
Apr 07, 2015 31.16 31.24 30.79 30.82 3,443,047 -0.44(-1.40%)
Apr 06, 2015 30.72 31.49 30.68 31.26 4,852,515 +0.47(+1.51%)
Apr 02, 2015 30.88 30.79 30.79 30.79 3,509,602 -0.01(-0.05%)
Apr 01, 2015 31.26 31.35 30.54 30.80 5,636,368 -0.57(-1.82%)
Mar 31, 2015 31.21 31.79 31.10 31.38 3,764,393 +0.14(+0.46%)
Mar 30, 2015 31.11 31.41 30.99 31.23 2,965,922 +0.21(+0.68%)
Mar 27, 2015 30.70 31.04 30.65 31.02 3,610,311 +0.32(+1.04%)
Mar 26, 2015 30.75 30.85 30.38 30.70 3,556,865 -0.07(-0.24%)
Mar 25, 2015 31.23 31.35 30.76 30.78 4,367,857 -0.51(-1.62%)
Mar 24, 2015 31.30 31.67 31.23 31.28 6,553,772 -0.18(-0.58%)
Mar 23, 2015 31.14 31.71 31.14 31.46 4,898,469 +0.21(+0.67%)
Mar 20, 2015 31.05 31.44 30.88 31.25 9,154,006 +0.28(+0.91%)
Mar 19, 2015 30.41 31.14 30.41 30.97 7,117,266 +0.32(+1.04%)
Mar 18, 2015 29.78 30.76 29.62 30.65 7,130,321 +0.76(+2.54%)
Mar 17, 2015 29.86 29.96 29.67 29.89 3,131,294 +0.01(+0.02%)
Mar 16, 2015 29.78 30.07 29.70 29.88 4,521,697 +0.10(+0.34%)
Mar 13, 2015 29.99 30.02 29.60 29.78 4,292,044 -0.21(-0.70%)
Mar 12, 2015 29.52 30.04 29.44 29.99 4,142,390 +0.41(+1.40%)
Mar 11, 2015 29.55 29.90 29.39 29.58 5,362,966 -0.01(-0.05%)
Mar 10, 2015 29.44 29.70 29.20 29.60 4,281,151 +0.07(+0.22%)
Mar 09, 2015 29.47 29.65 29.25 29.53 4,000,408 +0.04(+0.15%)
Mar 06, 2015 29.57 29.86 29.41 29.49 6,319,831 -0.51(-1.71%)
Mar 05, 2015 30.41 30.46 29.88 30.00 5,421,147 -0.43(-1.43%)
Mar 04, 2015 30.52 30.40 30.19 30.44 4,408,984 +0.04(+0.12%)
Mar 03, 2015 30.57 30.63 30.20 30.40 7,795,061 +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.