Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 25.00 25.60 25.00 25.40 7,632,941 +0.38(+1.52%)
May 28, 2015 25.15 25.25 24.91 25.02 5,277,646 -0.13(-0.52%)
May 27, 2015 24.93 25.42 24.89 25.15 7,476,191 +0.34(+1.36%)
May 26, 2015 25.08 25.17 24.73 24.81 6,954,986 -0.31(-1.25%)
May 22, 2015 25.98 25.13 25.13 25.13 10,599,795 -0.57(-2.22%)
May 21, 2015 26.79 26.79 25.63 25.70 24,579,196 +0.97(+3.94%)
May 20, 2015 25.43 25.46 24.69 24.73 14,707,892 -0.88(-3.43%)
May 19, 2015 25.83 25.87 25.47 25.60 7,061,397 -0.08(-0.31%)
May 18, 2015 25.07 25.84 24.98 25.68 9,650,763 +0.37(+1.45%)
May 15, 2015 25.52 25.56 25.25 25.32 7,495,854 -0.17(-0.66%)
May 14, 2015 26.64 26.64 25.46 25.49 10,477,972 -1.01(-3.81%)
May 13, 2015 27.09 27.09 26.35 26.50 5,797,781 -0.44(-1.63%)
May 12, 2015 26.89 27.01 26.66 26.94 4,982,021 -0.12(-0.46%)
May 11, 2015 26.73 27.21 26.73 27.06 3,982,388 +0.26(+0.98%)
May 08, 2015 26.66 26.89 26.54 26.80 3,956,437 +0.36(+1.36%)
May 07, 2015 25.84 26.52 25.77 26.44 4,104,018 +0.59(+2.27%)
May 06, 2015 26.12 26.17 25.75 25.85 4,837,829 -0.11(-0.42%)
May 05, 2015 26.13 26.29 25.86 25.96 4,556,681 -0.12(-0.48%)
May 04, 2015 25.75 26.17 25.74 26.09 3,892,975 +0.34(+1.31%)
May 01, 2015 25.44 25.91 25.43 25.75 4,357,344 +0.39(+1.53%)
Apr 30, 2015 25.38 25.74 25.25 25.36 4,788,096 -0.15(-0.60%)
Apr 29, 2015 25.88 26.11 25.38 25.52 5,331,918 -0.63(-2.41%)
Apr 28, 2015 25.93 26.47 25.85 26.15 4,182,545 +0.29(+1.10%)
Apr 27, 2015 26.02 26.12 25.80 25.86 3,739,930 -0.04(-0.17%)
Apr 24, 2015 26.09 26.19 25.67 25.90 10,176,943 -0.54(-2.05%)
Apr 23, 2015 26.31 26.83 26.28 26.45 6,978,518 -0.04(-0.14%)
Apr 22, 2015 26.71 26.85 26.31 26.48 6,448,303 -0.20(-0.74%)
Apr 21, 2015 26.90 27.08 26.56 26.68 6,196,840 -0.10(-0.36%)
Apr 20, 2015 26.98 27.04 26.76 26.77 4,891,916 +0.09(+0.33%)
Apr 17, 2015 27.02 27.08 26.49 26.69 6,397,234 -0.53(-1.96%)
Apr 16, 2015 27.45 27.45 27.14 27.22 4,928,429 -0.26(-0.96%)
Apr 15, 2015 27.85 28.01 27.46 27.48 3,742,006 -0.18(-0.66%)
Apr 14, 2015 27.91 28.01 26.84 27.67 7,165,563 -0.40(-1.41%)
Apr 13, 2015 28.14 28.33 27.90 28.06 3,965,376 -0.18(-0.62%)
Apr 10, 2015 28.39 28.43 28.11 28.24 3,206,847 -0.10(-0.34%)
Apr 09, 2015 27.83 28.39 27.83 28.33 4,503,209 +0.26(+0.91%)
Apr 08, 2015 27.97 28.18 27.58 28.08 5,440,266 +0.22(+0.79%)
Apr 07, 2015 28.06 28.46 27.83 27.86 5,990,945 -0.11(-0.39%)
Apr 06, 2015 27.69 28.18 27.67 27.97 5,469,624 -0.01(-0.03%)
Apr 02, 2015 27.30 27.98 27.98 27.98 5,838,043 +0.74(+2.71%)
Apr 01, 2015 27.54 27.69 27.03 27.24 8,389,094 -0.42(-1.54%)
Mar 31, 2015 28.33 28.33 27.63 27.66 7,482,264 -0.70(-2.48%)
Mar 30, 2015 28.14 28.80 28.14 28.36 5,691,924 +0.20(+0.70%)
Mar 27, 2015 28.26 28.42 27.69 28.17 6,422,507 +0.06(+0.21%)
Mar 26, 2015 28.67 28.71 28.09 28.11 7,093,130 -0.75(-2.59%)
Mar 25, 2015 29.80 29.90 28.82 28.85 7,129,175 -1.05(-3.50%)
Mar 24, 2015 29.92 30.05 29.54 29.90 5,856,195 -0.01(-0.02%)
Mar 23, 2015 29.91 30.34 29.84 29.91 5,062,495 +0.05(+0.17%)
Mar 20, 2015 30.11 30.11 29.52 29.86 9,677,310 -0.05(-0.17%)
Mar 19, 2015 29.99 30.09 29.74 29.91 4,778,450 -0.12(-0.41%)
Mar 18, 2015 29.84 30.14 29.35 30.03 5,589,960 +0.09(+0.31%)
Mar 17, 2015 29.78 30.20 29.66 29.94 6,825,266 +0.01(+0.02%)
Mar 16, 2015 29.34 30.02 29.34 29.93 6,482,692 +0.79(+2.71%)
Mar 13, 2015 29.40 29.51 28.98 29.14 5,808,127 -0.23(-0.78%)
Mar 12, 2015 28.81 29.55 28.79 29.37 5,805,538 +0.45(+1.57%)
Mar 11, 2015 28.82 29.19 28.76 28.92 6,845,967 +0.18(+0.63%)
Mar 10, 2015 28.41 28.76 28.10 28.74 7,394,773 +0.10(+0.35%)
Mar 09, 2015 28.52 28.67 28.28 28.64 5,034,589 +0.09(+0.30%)
Mar 06, 2015 28.54 29.11 28.39 28.55 7,308,847 +0.06(+0.20%)
Mar 05, 2015 28.59 28.72 28.32 28.49 6,515,494 -0.12(-0.40%)
Mar 04, 2015 28.40 28.74 28.08 28.61 10,739,382 +0.44(+1.56%)
Mar 03, 2015 28.35 28.69 27.79 28.17 16,390,331 +0.40(+1.42%)
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.