Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 28.57 28.65 28.19 28.33 6,891,925 -0.24(-0.84%)
May 28, 2015 28.60 28.70 28.37 28.57 3,567,282 -0.05(-0.17%)
May 27, 2015 28.39 28.73 28.26 28.62 3,637,034 +0.34(+1.20%)
May 26, 2015 28.34 28.42 28.15 28.28 3,179,674 -0.14(-0.49%)
May 22, 2015 28.21 28.42 28.42 28.42 2,349,300 +0.12(+0.42%)
May 21, 2015 28.52 28.56 28.11 28.30 4,416,787 -0.17(-0.60%)
May 20, 2015 28.69 28.79 28.44 28.47 2,860,216 -0.14(-0.49%)
May 19, 2015 28.37 28.74 28.33 28.61 3,507,828 +0.08(+0.28%)
May 18, 2015 28.32 28.68 28.17 28.53 5,701,446 +0.03(+0.11%)
May 15, 2015 28.35 28.59 28.24 28.50 5,774,027 +0.21(+0.74%)
May 14, 2015 27.53 28.30 27.48 28.29 6,199,442 +0.86(+3.14%)
May 13, 2015 27.56 27.84 27.34 27.43 4,495,362 +0.05(+0.18%)
May 12, 2015 27.07 27.50 26.95 27.38 2,798,746 +0.11(+0.40%)
May 11, 2015 27.71 27.83 27.15 27.27 3,078,000 -0.43(-1.55%)
May 08, 2015 27.80 28.15 27.64 27.70 3,124,609 +0.60(+2.21%)
May 07, 2015 26.79 27.24 26.63 27.10 5,034,762 +0.37(+1.38%)
May 06, 2015 26.97 27.16 26.65 26.73 3,966,414 -0.25(-0.93%)
May 05, 2015 27.38 27.51 26.91 26.98 6,565,699 -0.53(-1.93%)
May 04, 2015 28.03 28.26 27.44 27.51 5,572,033 -0.40(-1.43%)
May 01, 2015 27.47 28.02 27.45 27.91 5,493,533 +0.51(+1.86%)
Apr 30, 2015 27.75 27.86 27.18 27.40 5,612,177 -0.49(-1.76%)
Apr 29, 2015 28.13 28.28 27.81 27.89 3,781,164 -0.49(-1.73%)
Apr 28, 2015 28.23 28.58 28.04 28.38 3,906,820 -0.27(-0.94%)
Apr 27, 2015 28.82 29.01 28.59 28.65 2,409,834 -0.13(-0.45%)
Apr 24, 2015 28.54 29.04 28.47 28.78 2,765,410 +0.05(+0.17%)
Apr 23, 2015 28.66 28.84 28.49 28.73 4,163,328 +0.06(+0.21%)
Apr 22, 2015 28.73 28.88 28.56 28.67 2,491,027 -0.03(-0.10%)
Apr 21, 2015 28.63 28.86 28.53 28.70 4,191,553 +0.16(+0.56%)
Apr 20, 2015 28.59 28.82 28.47 28.54 2,894,071 -0.02(-0.07%)
Apr 17, 2015 28.59 28.77 28.38 28.56 3,058,779 -0.10(-0.35%)
Apr 16, 2015 28.47 28.90 28.34 28.66 2,374,931 +0.04(+0.14%)
Apr 15, 2015 28.97 29.06 28.58 28.62 2,489,480 -0.31(-1.07%)
Apr 14, 2015 28.90 29.11 28.85 28.93 3,453,122 +0.04(+0.14%)
Apr 13, 2015 28.67 29.11 28.62 28.89 4,481,204 +0.08(+0.28%)
Apr 10, 2015 29.08 29.25 28.68 28.81 4,648,790 -0.14(-0.48%)
Apr 09, 2015 29.51 29.51 28.91 28.95 3,556,882 -0.57(-1.93%)
Apr 08, 2015 29.76 29.80 29.46 29.52 3,659,625 -0.26(-0.87%)
Apr 07, 2015 30.34 30.34 29.77 29.78 2,687,090 -0.62(-2.04%)
Apr 06, 2015 30.06 30.53 30.06 30.40 3,081,753 +0.36(+1.20%)
Apr 02, 2015 29.85 30.04 30.04 30.04 4,288,900 +0.24(+0.81%)
Apr 01, 2015 29.59 29.82 29.22 29.80 6,708,190 +0.25(+0.85%)
Mar 31, 2015 29.93 30.16 29.48 29.55 5,661,835 -0.43(-1.43%)
Mar 30, 2015 29.68 30.00 29.51 29.98 6,494,343 +0.43(+1.46%)
Mar 27, 2015 29.62 29.83 29.40 29.55 7,749,091 -0.07(-0.24%)
Mar 26, 2015 29.90 30.10 29.57 29.62 5,202,407 -0.44(-1.46%)
Mar 25, 2015 30.73 30.79 29.98 30.06 7,280,835 -0.59(-1.92%)
Mar 24, 2015 30.84 30.95 30.65 30.65 3,745,968 -0.28(-0.91%)
Mar 23, 2015 31.10 31.32 30.89 30.93 4,104,736 -0.07(-0.23%)
Mar 20, 2015 30.55 31.02 30.51 31.00 7,657,277 +0.42(+1.37%)
Mar 19, 2015 30.81 31.00 30.57 30.58 4,521,528 -0.36(-1.16%)
Mar 18, 2015 30.18 31.04 29.99 30.94 4,354,366 +0.83(+2.76%)
Mar 17, 2015 29.94 30.21 29.79 30.11 3,864,768 +0.00(+0.00%)
Mar 16, 2015 29.74 30.25 29.71 30.11 3,995,666 +0.46(+1.55%)
Mar 13, 2015 29.14 29.67 29.11 29.65 5,989,573 +0.42(+1.44%)
Mar 12, 2015 29.09 29.32 29.05 29.23 7,670,399 +0.20(+0.69%)
Mar 11, 2015 28.82 29.13 28.78 29.03 4,488,415 +0.21(+0.73%)
Mar 10, 2015 28.58 29.02 28.55 28.82 5,357,732 +0.12(+0.42%)
Mar 09, 2015 28.29 28.89 28.23 28.70 7,049,883 +0.50(+1.77%)
Mar 06, 2015 28.76 28.76 28.14 28.20 4,885,806 -0.85(-2.93%)
Mar 05, 2015 29.36 29.42 29.05 29.05 4,910,422 +0.04(+0.14%)
Mar 04, 2015 29.18 29.22 28.76 29.01 5,138,106 -0.21(-0.72%)
Mar 03, 2015 29.08 29.35 28.95 29.22 3,916,859 -0.01(-0.03%)
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.