Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 29.41 29.75 29.17 29.66 4,215,012 +0.30(+1.01%)
May 28, 2015 29.09 29.45 28.70 29.36 5,269,917 +0.24(+0.81%)
May 27, 2015 28.71 29.36 28.65 29.13 5,174,082 +0.40(+1.40%)
May 26, 2015 28.79 28.92 28.59 28.73 2,040,945 -0.36(-1.25%)
May 22, 2015 28.94 29.09 29.09 29.09 1,850,658 +0.11(+0.39%)
May 21, 2015 28.97 29.06 28.68 28.98 1,955,519 +0.01(+0.03%)
May 20, 2015 28.83 29.15 28.79 28.97 5,051,408 +0.12(+0.41%)
May 19, 2015 29.02 29.16 28.71 28.85 2,376,718 +0.03(+0.09%)
May 18, 2015 28.37 28.89 28.36 28.82 2,836,733 +0.14(+0.50%)
May 15, 2015 28.57 29.02 28.25 28.68 5,106,558 +0.07(+0.25%)
May 14, 2015 27.40 29.24 27.29 28.61 5,675,805 +1.33(+4.87%)
May 13, 2015 27.32 27.55 27.09 27.28 1,419,505 +0.12(+0.43%)
May 12, 2015 27.51 27.51 27.05 27.16 3,381,628 -0.46(-1.66%)
May 11, 2015 27.22 27.72 27.22 27.62 2,344,982 +0.32(+1.18%)
May 08, 2015 27.17 27.55 27.16 27.30 1,513,948 +0.22(+0.81%)
May 07, 2015 27.15 27.38 27.01 27.08 1,854,572 +0.02(+0.06%)
May 06, 2015 27.17 27.30 26.82 27.06 2,039,962 -0.02(-0.06%)
May 05, 2015 27.59 27.69 27.04 27.08 1,991,971 -0.68(-2.45%)
May 04, 2015 27.90 27.94 27.70 27.76 1,353,912 -0.00(-0.02%)
May 01, 2015 27.61 27.79 27.36 27.76 3,047,705 +0.22(+0.81%)
Apr 30, 2015 27.47 27.77 27.36 27.54 2,824,478 -0.03(-0.09%)
Apr 29, 2015 27.57 27.95 27.29 27.57 2,945,298 -0.23(-0.83%)
Apr 28, 2015 27.78 27.94 27.41 27.80 3,403,373 +0.03(+0.09%)
Apr 27, 2015 27.53 28.02 27.50 27.77 4,779,155 +0.27(+0.99%)
Apr 24, 2015 26.80 27.51 25.69 27.50 9,481,742 -1.64(-5.64%)
Apr 23, 2015 28.58 29.29 28.44 29.14 3,847,638 -0.22(-0.74%)
Apr 22, 2015 29.64 29.68 29.19 29.36 1,973,099 -0.16(-0.54%)
Apr 21, 2015 29.78 29.78 29.43 29.52 1,825,500 +0.00(+0.00%)
Apr 20, 2015 29.25 29.61 29.03 29.52 2,289,788 +0.51(+1.76%)
Apr 17, 2015 29.25 29.34 28.93 29.01 2,398,589 -0.35(-1.20%)
Apr 16, 2015 29.34 29.49 29.16 29.36 2,537,603 -0.06(-0.21%)
Apr 15, 2015 29.33 29.49 29.14 29.42 2,410,610 +0.31(+1.08%)
Apr 14, 2015 29.45 29.53 29.07 29.11 1,235,880 -0.32(-1.08%)
Apr 13, 2015 29.53 29.80 29.42 29.43 1,804,801 -0.07(-0.24%)
Apr 10, 2015 29.58 29.70 29.46 29.50 1,879,283 -0.05(-0.18%)
Apr 09, 2015 29.46 29.65 29.28 29.55 2,650,582 +0.19(+0.66%)
Apr 08, 2015 29.33 29.49 29.06 29.36 2,130,772 +0.15(+0.52%)
Apr 07, 2015 29.40 29.54 29.20 29.21 1,400,380 -0.12(-0.41%)
Apr 06, 2015 29.19 29.49 28.92 29.33 1,841,373 +0.12(+0.42%)
Apr 02, 2015 29.52 29.21 29.21 29.21 2,261,756 -0.11(-0.39%)
Apr 01, 2015 29.37 29.44 28.64 29.32 5,025,220 +0.12(+0.42%)
Mar 31, 2015 29.49 29.56 29.14 29.20 3,257,414 -0.14(-0.47%)
Mar 30, 2015 29.19 29.39 28.86 29.34 3,341,713 +0.28(+0.97%)
Mar 27, 2015 28.62 29.23 28.46 29.06 2,699,852 +0.62(+2.18%)
Mar 26, 2015 28.03 28.51 27.81 28.44 3,176,262 +0.00(+0.00%)
Mar 25, 2015 29.98 30.06 28.25 28.44 5,820,447 -1.31(-4.40%)
Mar 24, 2015 30.19 30.28 29.73 29.75 2,553,556 -0.50(-1.64%)
Mar 23, 2015 30.43 30.51 30.22 30.24 2,335,234 -0.12(-0.39%)
Mar 20, 2015 30.34 30.51 30.18 30.36 3,276,658 +0.34(+1.13%)
Mar 19, 2015 30.17 30.26 29.96 30.02 2,216,805 -0.22(-0.74%)
Mar 18, 2015 30.22 30.50 29.95 30.24 4,348,405 -0.15(-0.48%)
Mar 17, 2015 30.06 30.40 29.89 30.39 2,786,752 +0.05(+0.18%)
Mar 16, 2015 29.66 30.34 29.61 30.33 3,248,094 +0.76(+2.58%)
Mar 13, 2015 29.52 29.59 29.29 29.57 2,329,784 +0.08(+0.26%)
Mar 12, 2015 29.13 29.57 29.12 29.49 2,132,124 +0.08(+0.29%)
Mar 11, 2015 29.77 29.96 29.33 29.41 2,712,598 -0.13(-0.43%)
Mar 10, 2015 29.80 30.00 29.53 29.54 3,594,606 -0.44(-1.48%)
Mar 09, 2015 30.17 30.50 29.94 29.98 3,745,733 +0.06(+0.20%)
Mar 06, 2015 29.83 30.27 29.65 29.92 5,008,904 +0.05(+0.17%)
Mar 05, 2015 29.73 30.17 29.59 29.87 3,102,175 +0.18(+0.62%)
Mar 04, 2015 29.37 29.83 29.17 29.69 3,934,174 +0.25(+0.86%)
Mar 03, 2015 29.84 29.94 29.40 29.44 5,040,020 -0.40(-1.35%)
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.