Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 25.63 26.00 25.50 25.62 4,740,025 -0.16(-0.60%)
Apr 29, 2015 26.14 26.37 25.64 25.77 5,278,388 -0.64(-2.41%)
Apr 28, 2015 26.19 26.74 26.11 26.41 4,140,555 +0.29(+1.10%)
Apr 27, 2015 26.29 26.39 26.06 26.12 3,702,382 -0.04(-0.17%)
Apr 24, 2015 26.36 26.45 25.93 26.17 10,074,771 -0.55(-2.05%)
Apr 23, 2015 26.58 27.10 26.55 26.71 6,908,457 -0.04(-0.14%)
Apr 22, 2015 26.98 27.12 26.57 26.75 6,383,565 -0.20(-0.74%)
Apr 21, 2015 27.17 27.35 26.83 26.95 6,134,627 -0.10(-0.36%)
Apr 20, 2015 27.25 27.31 27.04 27.05 4,842,803 +0.09(+0.33%)
Apr 17, 2015 27.29 27.36 26.75 26.96 6,333,009 -0.54(-1.96%)
Apr 16, 2015 27.73 27.73 27.42 27.50 4,878,950 -0.27(-0.96%)
Apr 15, 2015 28.13 28.30 27.73 27.76 3,704,438 -0.18(-0.66%)
Apr 14, 2015 28.19 28.30 27.11 27.95 7,093,624 -0.40(-1.41%)
Apr 13, 2015 28.43 28.61 28.19 28.35 3,925,565 -0.18(-0.62%)
Apr 10, 2015 28.68 28.72 28.40 28.53 3,174,651 -0.10(-0.34%)
Apr 09, 2015 28.11 28.67 28.11 28.62 4,457,999 +0.26(+0.91%)
Apr 08, 2015 28.25 28.46 27.86 28.36 5,385,648 +0.22(+0.79%)
Apr 07, 2015 28.34 28.75 28.11 28.14 5,930,799 -0.11(-0.39%)
Apr 06, 2015 27.97 28.47 27.95 28.25 5,414,712 -0.01(-0.03%)
Apr 02, 2015 27.58 28.26 28.26 28.26 5,779,432 +0.75(+2.71%)
Apr 01, 2015 27.82 27.97 27.31 27.51 8,304,871 -0.43(-1.53%)
Mar 31, 2015 28.62 28.62 27.91 27.94 7,407,146 -0.71(-2.48%)
Mar 30, 2015 28.42 29.09 28.42 28.65 5,634,780 +0.20(+0.70%)
Mar 27, 2015 28.55 28.71 27.97 28.45 6,358,028 +0.06(+0.21%)
Mar 26, 2015 28.96 29.01 28.38 28.39 7,021,918 -0.75(-2.59%)
Mar 25, 2015 30.10 30.20 29.12 29.15 7,057,602 -1.06(-3.50%)
Mar 24, 2015 30.23 30.35 29.84 30.20 5,797,401 -0.01(-0.02%)
Mar 23, 2015 30.21 30.65 30.14 30.21 5,011,670 +0.05(+0.17%)
Mar 20, 2015 30.41 30.41 29.82 30.16 9,580,154 -0.05(-0.17%)
Mar 19, 2015 30.29 30.40 30.04 30.21 4,730,477 -0.12(-0.41%)
Mar 18, 2015 30.15 30.44 29.65 30.33 5,533,840 +0.09(+0.31%)
Mar 17, 2015 30.08 30.50 29.96 30.24 6,756,743 +0.01(+0.02%)
Mar 16, 2015 29.64 30.32 29.64 30.23 6,417,609 +0.80(+2.71%)
Mar 13, 2015 29.70 29.81 29.27 29.43 5,749,816 -0.23(-0.78%)
Mar 12, 2015 29.10 29.85 29.09 29.67 5,747,254 +0.46(+1.57%)
Mar 11, 2015 29.11 29.48 29.05 29.21 6,777,237 +0.18(+0.63%)
Mar 10, 2015 28.69 29.06 28.38 29.03 7,320,533 +0.10(+0.35%)
Mar 09, 2015 28.81 28.96 28.57 28.93 4,984,044 +0.09(+0.30%)
Mar 06, 2015 28.83 29.41 28.68 28.84 7,235,470 +0.06(+0.20%)
Mar 05, 2015 28.88 29.01 28.61 28.78 6,450,082 -0.12(-0.40%)
Mar 04, 2015 28.69 29.03 28.37 28.90 10,631,564 +0.44(+1.56%)
Mar 03, 2015 28.64 28.98 28.07 28.45 16,225,781 +0.40(+1.42%)
Mar 02, 2015 27.74 28.24 27.63 28.05 8,919,873 +0.38(+1.39%)
Feb 27, 2015 27.45 27.74 27.07 27.67 6,414,202 +0.40(+1.46%)
Feb 26, 2015 27.81 27.95 27.23 27.27 6,787,473 -0.54(-1.96%)
Feb 25, 2015 27.81 28.07 27.62 27.81 5,552,735 +0.03(+0.10%)
Feb 24, 2015 28.24 28.35 27.55 27.79 6,065,605 -0.53(-1.87%)
Feb 23, 2015 28.58 28.65 28.02 28.32 5,513,521 -0.21(-0.74%)
Feb 20, 2015 28.44 28.58 28.12 28.53 5,951,187 +0.11(+0.38%)
Feb 19, 2015 28.41 28.66 28.31 28.42 4,205,998 +0.01(+0.03%)
Feb 18, 2015 28.48 28.48 28.05 28.41 4,575,775 -0.12(-0.41%)
Feb 17, 2015 28.37 28.57 28.15 28.53 3,764,103 +0.12(+0.43%)
Feb 13, 2015 28.34 28.40 28.40 28.40 6,621,334 -0.06(-0.20%)
Feb 12, 2015 27.78 28.49 27.72 28.46 8,840,047 +0.68(+2.46%)
Feb 11, 2015 27.49 27.87 27.42 27.78 6,797,991 +0.13(+0.47%)
Feb 10, 2015 27.08 27.78 26.96 27.65 7,903,189 +0.73(+2.70%)
Feb 09, 2015 26.91 27.11 26.56 26.92 5,622,450 -0.21(-0.78%)
Feb 06, 2015 26.63 27.27 26.55 27.13 11,188,381 +0.92(+3.52%)
Feb 05, 2015 26.26 26.43 25.88 26.21 5,661,612 -0.09(-0.33%)
Feb 04, 2015 25.90 26.33 25.90 26.30 6,976,136 +0.19(+0.72%)
Feb 03, 2015 25.58 26.14 25.30 26.11 8,447,881 +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.