Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 26.74 26.74 26.29 26.33 4,463,277 -0.10(-0.37%)
Jun 29, 2015 27.20 27.20 26.37 26.43 5,780,303 -1.00(-3.65%)
Jun 26, 2015 27.50 27.86 27.41 27.43 7,758,608 +0.11(+0.41%)
Jun 25, 2015 27.54 27.73 27.29 27.32 4,466,771 -0.08(-0.29%)
Jun 24, 2015 28.25 28.46 27.38 27.40 6,163,445 -0.76(-2.70%)
Jun 23, 2015 28.23 28.52 28.14 28.16 4,871,783 -0.04(-0.14%)
Jun 22, 2015 28.38 28.55 28.07 28.20 3,054,702 -0.02(-0.09%)
Jun 19, 2015 28.04 28.51 27.90 28.22 5,408,539 -0.05(-0.17%)
Jun 18, 2015 27.67 28.34 27.62 28.27 5,651,547 +0.81(+2.94%)
Jun 17, 2015 27.86 27.93 27.30 27.46 3,175,340 -0.31(-1.11%)
Jun 16, 2015 27.64 27.77 27.47 27.77 3,819,840 +0.22(+0.79%)
Jun 15, 2015 27.42 27.62 27.25 27.55 3,489,300 -0.06(-0.23%)
Jun 12, 2015 27.46 27.83 27.43 27.62 2,409,715 +0.00(+0.00%)
Jun 11, 2015 27.62 27.95 27.58 27.62 2,992,103 -0.02(-0.06%)
Jun 10, 2015 27.42 27.67 27.33 27.63 4,110,508 +0.31(+1.15%)
Jun 09, 2015 27.51 27.82 27.25 27.32 3,975,221 -0.19(-0.68%)
Jun 08, 2015 27.75 27.89 27.45 27.50 4,454,115 -0.19(-0.70%)
Jun 05, 2015 27.73 27.90 27.61 27.70 4,688,946 +0.00(+0.00%)
Jun 04, 2015 27.94 28.35 27.68 27.70 3,872,109 -0.43(-1.54%)
Jun 03, 2015 27.86 28.47 27.78 28.13 4,169,209 +0.24(+0.86%)
Jun 02, 2015 27.51 28.11 27.47 27.89 5,096,075 +0.32(+1.16%)
Jun 01, 2015 27.95 27.98 27.52 27.57 5,673,022 -0.26(-0.95%)
May 29, 2015 27.40 28.05 27.40 27.83 6,965,557 +0.42(+1.52%)
May 28, 2015 27.56 27.66 27.30 27.42 4,816,197 -0.14(-0.52%)
May 27, 2015 27.32 27.86 27.28 27.56 6,822,513 +0.37(+1.36%)
May 26, 2015 27.49 27.58 27.09 27.19 6,346,879 -0.34(-1.25%)
May 22, 2015 28.47 27.54 27.54 27.54 9,673,005 -0.63(-2.22%)
May 21, 2015 29.36 29.36 28.09 28.16 22,430,122 +1.07(+3.94%)
May 20, 2015 27.86 27.90 27.05 27.09 13,421,913 -0.96(-3.43%)
May 19, 2015 28.31 28.35 27.91 28.06 6,443,986 -0.09(-0.31%)
May 18, 2015 27.47 28.31 27.38 28.15 8,806,952 +0.40(+1.45%)
May 15, 2015 27.96 28.01 27.67 27.74 6,840,456 -0.18(-0.66%)
May 14, 2015 29.20 29.20 27.90 27.93 9,561,834 -1.11(-3.81%)
May 13, 2015 29.69 29.69 28.88 29.04 5,290,854 -0.48(-1.63%)
May 12, 2015 29.47 29.59 29.21 29.52 4,546,419 -0.14(-0.46%)
May 11, 2015 29.29 29.82 29.29 29.65 3,634,189 +0.29(+0.98%)
May 08, 2015 29.21 29.47 29.08 29.36 3,610,507 +0.39(+1.36%)
May 07, 2015 28.31 29.06 28.24 28.97 3,745,184 +0.64(+2.27%)
May 06, 2015 28.63 28.67 28.22 28.33 4,414,835 -0.12(-0.42%)
May 05, 2015 28.63 28.81 28.34 28.45 4,158,269 -0.14(-0.48%)
May 04, 2015 28.22 28.68 28.20 28.59 3,552,594 +0.37(+1.31%)
May 01, 2015 27.88 28.39 27.86 28.22 3,976,361 +0.43(+1.53%)
Apr 30, 2015 27.81 28.21 27.66 27.79 4,369,450 -0.17(-0.60%)
Apr 29, 2015 28.36 28.61 27.82 27.96 4,865,724 -0.69(-2.41%)
Apr 28, 2015 28.41 29.00 28.33 28.65 3,816,846 +0.31(+1.10%)
Apr 27, 2015 28.51 28.63 28.27 28.34 3,412,930 -0.05(-0.17%)
Apr 24, 2015 28.59 28.70 28.13 28.39 9,287,125 -0.59(-2.05%)
Apr 23, 2015 28.84 29.40 28.80 28.98 6,368,353 -0.04(-0.14%)
Apr 22, 2015 29.27 29.42 28.83 29.02 5,884,497 -0.22(-0.74%)
Apr 21, 2015 29.48 29.67 29.11 29.24 5,655,021 -0.10(-0.36%)
Apr 20, 2015 29.57 29.63 29.33 29.34 4,464,193 +0.10(+0.33%)
Apr 17, 2015 29.61 29.68 29.02 29.24 5,837,894 -0.59(-1.96%)
Apr 16, 2015 30.08 30.08 29.74 29.83 4,497,513 -0.29(-0.96%)
Apr 15, 2015 30.52 30.70 30.09 30.12 3,414,825 -0.20(-0.66%)
Apr 14, 2015 30.58 30.70 29.41 30.32 6,539,044 -0.43(-1.41%)
Apr 13, 2015 30.84 31.04 30.58 30.75 3,618,664 -0.19(-0.62%)
Apr 10, 2015 31.11 31.15 30.81 30.94 2,926,457 -0.10(-0.34%)
Apr 09, 2015 30.50 31.11 30.50 31.05 4,109,472 +0.28(+0.91%)
Apr 08, 2015 30.65 30.88 30.22 30.77 4,964,598 +0.24(+0.79%)
Apr 07, 2015 30.74 31.19 30.50 30.53 5,467,129 -0.12(-0.39%)
Apr 06, 2015 30.34 30.88 30.32 30.65 4,991,389 -0.01(-0.03%)
Apr 02, 2015 29.92 30.66 30.66 30.66 5,327,596 +0.81(+2.71%)
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.