Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 25.56 26.17 25.56 25.97 7,465,514 +0.39(+1.52%)
May 28, 2015 25.71 25.81 25.47 25.58 5,161,882 -0.13(-0.52%)
May 27, 2015 25.49 25.99 25.45 25.71 7,312,203 +0.34(+1.36%)
May 26, 2015 25.65 25.74 25.28 25.37 6,802,431 -0.32(-1.25%)
May 22, 2015 26.56 25.69 25.69 25.69 10,367,291 -0.58(-2.22%)
May 21, 2015 27.39 27.39 26.21 26.28 24,040,058 +1.00(+3.94%)
May 20, 2015 26.00 26.03 25.24 25.28 14,385,279 -0.90(-3.43%)
May 19, 2015 26.41 26.45 26.04 26.18 6,906,507 -0.08(-0.31%)
May 18, 2015 25.63 26.42 25.54 26.26 9,439,076 +0.37(+1.45%)
May 15, 2015 26.09 26.13 25.82 25.89 7,331,434 -0.17(-0.66%)
May 14, 2015 27.24 27.24 26.04 26.06 10,248,141 -1.03(-3.81%)
May 13, 2015 27.70 27.70 26.94 27.09 5,670,609 -0.45(-1.63%)
May 12, 2015 27.50 27.61 27.26 27.54 4,872,742 -0.13(-0.46%)
May 11, 2015 27.33 27.82 27.33 27.67 3,895,035 +0.27(+0.98%)
May 08, 2015 27.26 27.49 27.14 27.40 3,869,653 +0.37(+1.36%)
May 07, 2015 26.42 27.11 26.35 27.03 4,013,997 +0.60(+2.27%)
May 06, 2015 26.71 26.75 26.33 26.43 4,731,713 -0.11(-0.42%)
May 05, 2015 26.72 26.88 26.44 26.54 4,456,731 -0.13(-0.48%)
May 04, 2015 26.33 26.76 26.31 26.67 3,807,584 +0.34(+1.31%)
May 01, 2015 26.01 26.49 26.00 26.33 4,261,767 +0.40(+1.53%)
Apr 30, 2015 25.95 26.32 25.81 25.93 4,683,070 -0.16(-0.60%)
Apr 29, 2015 26.46 26.69 25.95 26.09 5,214,964 -0.64(-2.41%)
Apr 28, 2015 26.51 27.06 26.43 26.73 4,090,802 +0.29(+1.10%)
Apr 27, 2015 26.60 26.71 26.38 26.44 3,657,895 -0.04(-0.17%)
Apr 24, 2015 26.68 26.78 26.25 26.48 9,953,714 -0.55(-2.05%)
Apr 23, 2015 26.90 27.43 26.87 27.04 6,825,446 -0.04(-0.14%)
Apr 22, 2015 27.31 27.45 26.90 27.08 6,306,861 -0.20(-0.74%)
Apr 21, 2015 27.50 27.68 27.16 27.28 6,060,914 -0.10(-0.36%)
Apr 20, 2015 27.59 27.64 27.36 27.38 4,784,613 +0.09(+0.33%)
Apr 17, 2015 27.62 27.69 27.08 27.29 6,256,912 -0.55(-1.96%)
Apr 16, 2015 28.06 28.06 27.75 27.83 4,820,325 -0.27(-0.96%)
Apr 15, 2015 28.48 28.64 28.07 28.10 3,659,926 -0.19(-0.66%)
Apr 14, 2015 28.54 28.64 27.44 28.29 7,008,388 -0.40(-1.41%)
Apr 13, 2015 28.77 28.96 28.53 28.69 3,878,396 -0.18(-0.62%)
Apr 10, 2015 29.03 29.07 28.75 28.87 3,136,505 -0.10(-0.34%)
Apr 09, 2015 28.45 29.02 28.45 28.97 4,404,432 +0.26(+0.91%)
Apr 08, 2015 28.60 28.81 28.20 28.71 5,320,935 +0.22(+0.79%)
Apr 07, 2015 28.69 29.10 28.46 28.48 5,859,536 -0.11(-0.39%)
Apr 06, 2015 28.31 28.81 28.29 28.60 5,349,650 -0.01(-0.03%)
Apr 02, 2015 27.91 28.60 28.60 28.60 5,709,987 +0.76(+2.71%)
Apr 01, 2015 28.16 28.31 27.64 27.85 8,205,082 -0.43(-1.53%)
Mar 31, 2015 28.97 28.97 28.25 28.28 7,318,143 -0.72(-2.48%)
Mar 30, 2015 28.77 29.44 28.77 29.00 5,567,073 +0.20(+0.70%)
Mar 27, 2015 28.89 29.06 28.31 28.80 6,281,631 +0.06(+0.21%)
Mar 26, 2015 29.31 29.36 28.72 28.74 6,937,544 -0.76(-2.59%)
Mar 25, 2015 30.47 30.57 29.47 29.50 6,972,799 -1.07(-3.50%)
Mar 24, 2015 30.59 30.72 30.20 30.57 5,727,740 -0.01(-0.02%)
Mar 23, 2015 30.58 31.02 30.51 30.58 4,951,451 +0.05(+0.17%)
Mar 20, 2015 30.78 30.78 30.18 30.53 9,465,041 -0.05(-0.17%)
Mar 19, 2015 30.66 30.77 30.40 30.58 4,673,636 -0.12(-0.41%)
Mar 18, 2015 30.51 30.81 30.01 30.70 5,467,346 +0.10(+0.31%)
Mar 17, 2015 30.45 30.87 30.33 30.61 6,675,555 +0.01(+0.02%)
Mar 16, 2015 30.00 30.69 30.00 30.60 6,340,496 +0.81(+2.71%)
Mar 13, 2015 30.06 30.17 29.63 29.79 5,680,727 -0.24(-0.78%)
Mar 12, 2015 29.45 30.21 29.44 30.03 5,678,195 +0.46(+1.57%)
Mar 11, 2015 29.47 29.84 29.40 29.56 6,695,802 +0.18(+0.63%)
Mar 10, 2015 29.04 29.41 28.73 29.38 7,232,570 +0.10(+0.35%)
Mar 09, 2015 29.16 29.31 28.92 29.28 4,924,157 +0.09(+0.30%)
Mar 06, 2015 29.18 29.76 29.03 29.19 7,148,530 +0.06(+0.20%)
Mar 05, 2015 29.23 29.37 28.95 29.13 6,372,579 -0.12(-0.40%)
Mar 04, 2015 29.03 29.39 28.71 29.25 10,503,817 +0.45(+1.56%)
Mar 03, 2015 28.99 29.34 28.41 28.80 16,030,814 +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.