Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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 29.02 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 28.59 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%)
Mar 02, 2015 29.00 29.52 28.93 29.23 4,118,132 +0.22(+0.76%)
Feb 27, 2015 28.78 29.11 28.60 29.01 4,992,217 +0.27(+0.94%)
Feb 26, 2015 29.06 29.15 28.60 28.74 4,261,532 -0.38(-1.30%)
Feb 25, 2015 29.11 29.43 29.07 29.12 3,397,636 +0.02(+0.07%)
Feb 24, 2015 29.62 29.68 28.99 29.10 4,706,214 -0.69(-2.32%)
Feb 23, 2015 29.59 29.83 29.47 29.79 4,000,171 +0.25(+0.85%)
Feb 20, 2015 28.95 29.58 28.93 29.54 5,215,591 +0.52(+1.79%)
Feb 19, 2015 29.53 29.66 28.94 29.02 3,721,076 -0.66(-2.22%)
Feb 18, 2015 29.42 29.85 29.01 29.68 5,556,095 +0.31(+1.06%)
Feb 17, 2015 29.23 29.60 29.07 29.37 4,619,836 +0.12(+0.41%)
Feb 13, 2015 29.50 29.25 29.25 29.25 4,791,600 -0.28(-0.95%)
Feb 12, 2015 29.42 29.59 29.23 29.53 6,217,994 +0.13(+0.44%)
Feb 11, 2015 29.58 29.76 29.25 29.40 3,657,491 -0.10(-0.34%)
Feb 10, 2015 29.53 29.69 29.20 29.50 6,338,806 +0.00(+0.00%)
Feb 09, 2015 29.66 29.91 29.41 29.50 4,396,004 -0.21(-0.71%)
Feb 06, 2015 30.53 30.59 29.54 29.71 4,822,391 -0.89(-2.91%)
Feb 05, 2015 30.69 30.76 30.54 30.60 5,403,321 +0.07(+0.23%)
Feb 04, 2015 30.41 30.71 30.22 30.53 4,829,585 +0.00(+0.00%)
Feb 03, 2015 30.34 30.55 30.09 30.53 9,210,370 +0.61(+2.04%)
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.