Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 27.46 27.95 27.36 27.77 9,010,333 +0.38(+1.39%)
Feb 27, 2015 27.18 27.46 26.80 27.39 6,479,251 +0.40(+1.46%)
Feb 26, 2015 27.54 27.67 26.96 27.00 6,856,307 -0.54(-1.96%)
Feb 25, 2015 27.53 27.79 27.34 27.54 5,609,047 +0.03(+0.10%)
Feb 24, 2015 27.96 28.06 27.28 27.51 6,127,118 -0.52(-1.87%)
Feb 23, 2015 28.29 28.36 27.74 28.03 5,569,436 -0.21(-0.74%)
Feb 20, 2015 28.15 28.30 27.84 28.24 6,011,539 +0.11(+0.38%)
Feb 19, 2015 28.12 28.38 28.03 28.13 4,248,653 +0.01(+0.03%)
Feb 18, 2015 28.20 28.20 27.77 28.12 4,622,179 -0.12(-0.41%)
Feb 17, 2015 28.08 28.29 27.87 28.24 3,802,276 +0.12(+0.43%)
Feb 13, 2015 28.06 28.12 28.12 28.12 6,688,483 -0.06(-0.20%)
Feb 12, 2015 27.50 28.20 27.44 28.18 8,929,697 +0.68(+2.46%)
Feb 11, 2015 27.21 27.59 27.14 27.50 6,866,931 +0.13(+0.47%)
Feb 10, 2015 26.81 27.50 26.69 27.37 7,983,337 +0.72(+2.70%)
Feb 09, 2015 26.64 26.84 26.29 26.65 5,679,469 -0.21(-0.78%)
Feb 06, 2015 26.36 27.00 26.29 26.86 11,301,845 +0.91(+3.52%)
Feb 05, 2015 26.00 26.16 25.62 25.95 5,719,029 -0.09(-0.33%)
Feb 04, 2015 25.64 26.07 25.64 26.03 7,046,883 +0.19(+0.72%)
Feb 03, 2015 25.32 25.88 25.05 25.85 8,533,554 +0.70(+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.