Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 25.66 26.03 25.52 25.64 4,736,167 -0.16(-0.60%)
Apr 29, 2015 26.17 26.39 25.66 25.80 5,274,092 -0.64(-2.41%)
Apr 28, 2015 26.21 26.76 26.14 26.43 4,137,184 +0.29(+1.10%)
Apr 27, 2015 26.31 26.41 26.08 26.14 3,699,369 -0.04(-0.17%)
Apr 24, 2015 26.38 26.48 25.95 26.19 10,066,570 -0.55(-2.05%)
Apr 23, 2015 26.60 27.12 26.57 26.74 6,902,834 -0.04(-0.14%)
Apr 22, 2015 27.00 27.14 26.59 26.77 6,378,369 -0.20(-0.74%)
Apr 21, 2015 27.19 27.37 26.85 26.97 6,129,633 -0.10(-0.36%)
Apr 20, 2015 27.28 27.34 27.06 27.07 4,838,862 +0.09(+0.33%)
Apr 17, 2015 27.31 27.38 26.78 26.98 6,327,854 -0.54(-1.96%)
Apr 16, 2015 27.75 27.75 27.44 27.52 4,874,979 -0.27(-0.96%)
Apr 15, 2015 28.16 28.32 27.76 27.79 3,701,423 -0.18(-0.66%)
Apr 14, 2015 28.22 28.32 27.14 27.97 7,087,850 -0.40(-1.41%)
Apr 13, 2015 28.45 28.64 28.21 28.37 3,922,370 -0.18(-0.62%)
Apr 10, 2015 28.70 28.74 28.42 28.55 3,172,068 -0.10(-0.34%)
Apr 09, 2015 28.13 28.70 28.13 28.64 4,454,370 +0.26(+0.91%)
Apr 08, 2015 28.27 28.49 27.88 28.39 5,381,265 +0.22(+0.79%)
Apr 07, 2015 28.36 28.77 28.14 28.16 5,925,972 -0.11(-0.39%)
Apr 06, 2015 27.99 28.49 27.97 28.27 5,410,304 -0.01(-0.03%)
Apr 02, 2015 27.60 28.28 28.28 28.28 5,774,728 +0.75(+2.71%)
Apr 01, 2015 27.85 27.99 27.33 27.53 8,298,112 -0.43(-1.53%)
Mar 31, 2015 28.64 28.64 27.93 27.96 7,401,117 -0.71(-2.48%)
Mar 30, 2015 28.44 29.11 28.44 28.67 5,630,193 +0.20(+0.70%)
Mar 27, 2015 28.57 28.73 27.99 28.47 6,352,853 +0.06(+0.21%)
Mar 26, 2015 28.99 29.03 28.40 28.42 7,016,202 -0.75(-2.59%)
Mar 25, 2015 30.12 30.23 29.14 29.17 7,051,857 -1.06(-3.50%)
Mar 24, 2015 30.25 30.38 29.87 30.23 5,792,682 -0.01(-0.02%)
Mar 23, 2015 30.24 30.67 30.17 30.24 5,007,591 +0.05(+0.17%)
Mar 20, 2015 30.44 30.44 29.84 30.18 9,572,356 -0.05(-0.17%)
Mar 19, 2015 30.32 30.42 30.06 30.24 4,726,627 -0.12(-0.41%)
Mar 18, 2015 30.17 30.47 29.68 30.36 5,529,336 +0.09(+0.31%)
Mar 17, 2015 30.10 30.53 29.99 30.26 6,751,244 +0.01(+0.02%)
Mar 16, 2015 29.66 30.34 29.66 30.26 6,412,385 +0.80(+2.71%)
Mar 13, 2015 29.73 29.84 29.30 29.46 5,745,136 -0.23(-0.78%)
Mar 12, 2015 29.12 29.87 29.11 29.69 5,742,576 +0.46(+1.57%)
Mar 11, 2015 29.14 29.51 29.07 29.23 6,771,721 +0.18(+0.63%)
Mar 10, 2015 28.72 29.08 28.40 29.05 7,314,575 +0.10(+0.35%)
Mar 09, 2015 28.83 28.99 28.59 28.95 4,979,988 +0.09(+0.30%)
Mar 06, 2015 28.85 29.43 28.70 28.86 7,229,581 +0.06(+0.20%)
Mar 05, 2015 28.91 29.04 28.63 28.80 6,444,832 -0.12(-0.40%)
Mar 04, 2015 28.71 29.06 28.39 28.92 10,622,911 +0.44(+1.56%)
Mar 03, 2015 28.67 29.01 28.09 28.48 16,212,574 +0.40(+1.42%)
Mar 02, 2015 27.76 28.26 27.66 28.08 8,912,613 +0.39(+1.39%)
Feb 27, 2015 27.47 27.76 27.10 27.69 6,408,982 +0.40(+1.46%)
Feb 26, 2015 27.84 27.98 27.26 27.29 6,781,949 -0.55(-1.96%)
Feb 25, 2015 27.83 28.09 27.64 27.84 5,548,215 +0.03(+0.10%)
Feb 24, 2015 28.27 28.37 27.58 27.81 6,060,668 -0.53(-1.87%)
Feb 23, 2015 28.60 28.67 28.04 28.34 5,509,034 -0.21(-0.74%)
Feb 20, 2015 28.46 28.61 28.14 28.55 5,946,343 +0.11(+0.38%)
Feb 19, 2015 28.43 28.69 28.34 28.44 4,202,575 +0.01(+0.03%)
Feb 18, 2015 28.51 28.51 28.08 28.43 4,572,050 -0.12(-0.41%)
Feb 17, 2015 28.39 28.60 28.17 28.55 3,761,039 +0.12(+0.43%)
Feb 13, 2015 28.37 28.43 28.43 28.43 6,615,945 -0.06(-0.20%)
Feb 12, 2015 27.80 28.51 27.74 28.48 8,832,852 +0.68(+2.46%)
Feb 11, 2015 27.51 27.89 27.44 27.80 6,792,458 +0.13(+0.47%)
Feb 10, 2015 27.10 27.80 26.98 27.67 7,896,756 +0.73(+2.70%)
Feb 09, 2015 26.93 27.13 26.58 26.94 5,617,874 -0.21(-0.78%)
Feb 06, 2015 26.65 27.29 26.58 27.15 11,179,274 +0.92(+3.52%)
Feb 05, 2015 26.28 26.45 25.90 26.23 5,657,004 -0.09(-0.33%)
Feb 04, 2015 25.92 26.35 25.92 26.32 6,970,458 +0.19(+0.72%)
Feb 03, 2015 25.60 26.17 25.32 26.13 8,441,005 +0.71(+2.80%)
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.