Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 28.60 28.67 28.16 28.19 613,553 -0.39(-1.37%)
May 28, 2015 28.48 28.65 28.45 28.59 203,899 +0.06(+0.20%)
May 27, 2015 28.56 28.60 28.15 28.53 393,262 -0.12(-0.43%)
May 26, 2015 29.69 29.98 28.63 28.65 805,991 -0.94(-3.16%)
May 22, 2015 29.65 29.59 29.59 29.59 241,921 -0.06(-0.19%)
May 21, 2015 29.73 29.97 29.60 29.64 316,175 -0.17(-0.58%)
May 20, 2015 29.79 29.92 29.70 29.82 307,877 +0.10(+0.32%)
May 19, 2015 29.85 29.85 29.67 29.72 295,040 -0.06(-0.19%)
May 18, 2015 29.51 29.89 29.50 29.78 246,649 +0.28(+0.94%)
May 15, 2015 29.26 29.54 29.11 29.50 336,916 +0.30(+1.01%)
May 14, 2015 29.06 29.31 28.99 29.21 533,112 +0.27(+0.92%)
May 13, 2015 28.91 29.02 28.85 28.94 518,471 +0.10(+0.33%)
May 12, 2015 29.03 29.07 28.71 28.84 477,359 -0.27(-0.92%)
May 11, 2015 29.11 29.23 29.02 29.11 479,146 -0.01(-0.03%)
May 08, 2015 29.11 29.49 29.04 29.12 249,504 +0.03(+0.10%)
May 07, 2015 29.03 29.25 28.92 29.09 304,668 +0.06(+0.20%)
May 06, 2015 29.06 29.08 28.84 29.03 457,028 +0.06(+0.20%)
May 05, 2015 29.01 29.20 28.92 28.98 533,105 +0.01(+0.03%)
May 04, 2015 28.88 29.06 28.84 28.97 460,364 +0.18(+0.63%)
May 01, 2015 28.92 29.03 28.73 28.79 536,031 -0.08(-0.26%)
Apr 30, 2015 29.00 29.09 28.65 28.86 1,015,816 -0.13(-0.46%)
Apr 29, 2015 29.25 29.27 28.91 29.00 578,977 -0.24(-0.82%)
Apr 28, 2015 29.66 30.01 29.16 29.23 574,984 -0.47(-1.57%)
Apr 27, 2015 29.50 30.24 29.49 29.70 749,053 +1.01(+3.51%)
Apr 24, 2015 29.37 29.40 28.68 28.70 330,521 -0.69(-2.33%)
Apr 23, 2015 28.87 29.50 28.87 29.38 246,226 +0.42(+1.45%)
Apr 22, 2015 28.82 29.01 28.25 28.96 234,064 +0.20(+0.70%)
Apr 21, 2015 28.46 29.32 28.24 28.76 489,695 +0.33(+1.17%)
Apr 20, 2015 28.18 28.45 27.78 28.43 262,082 +0.40(+1.43%)
Apr 17, 2015 28.35 28.37 27.83 28.03 391,229 -0.52(-1.83%)
Apr 16, 2015 28.74 29.08 28.53 28.55 260,790 -0.30(-1.02%)
Apr 15, 2015 29.14 29.14 28.34 28.85 316,318 -0.14(-0.49%)
Apr 14, 2015 29.03 29.16 28.85 28.99 306,495 +0.00(+0.00%)
Apr 13, 2015 29.04 29.25 28.86 28.99 423,733 -0.01(-0.03%)
Apr 10, 2015 28.96 29.11 28.56 29.00 341,422 +0.04(+0.13%)
Apr 09, 2015 29.00 29.15 28.49 28.96 287,573 -0.10(-0.33%)
Apr 08, 2015 28.90 29.16 28.77 29.06 258,743 +0.20(+0.69%)
Apr 07, 2015 29.15 29.49 28.84 28.86 325,835 -0.32(-1.11%)
Apr 06, 2015 28.88 29.27 28.79 29.18 374,293 +0.05(+0.16%)
Apr 02, 2015 29.49 29.13 29.13 29.13 487,676 -0.33(-1.13%)
Apr 01, 2015 29.12 29.53 29.05 29.47 393,650 +0.24(+0.81%)
Mar 31, 2015 29.57 29.59 28.99 29.23 620,467 -0.72(-2.42%)
Mar 30, 2015 31.36 32.60 29.07 29.95 988,913 -1.41(-4.49%)
Mar 27, 2015 31.25 31.59 31.03 31.36 378,896 +0.09(+0.27%)
Mar 26, 2015 31.18 31.45 30.88 31.28 197,881 +0.10(+0.31%)
Mar 25, 2015 31.69 31.78 31.08 31.18 413,460 -0.52(-1.65%)
Mar 24, 2015 31.31 32.12 31.18 31.70 242,592 +0.32(+1.03%)
Mar 23, 2015 31.66 31.88 30.91 31.38 253,341 -0.26(-0.81%)
Mar 20, 2015 31.99 32.54 31.62 31.64 414,436 -0.20(-0.63%)
Mar 19, 2015 31.30 31.85 31.30 31.84 127,251 +0.54(+1.73%)
Mar 18, 2015 31.01 31.48 30.65 31.29 326,035 +0.16(+0.52%)
Mar 17, 2015 31.89 31.92 30.67 31.13 272,300 -0.71(-2.24%)
Mar 16, 2015 31.63 32.37 31.53 31.85 601,223 +0.44(+1.39%)
Mar 13, 2015 31.37 31.47 30.86 31.41 183,612 +0.06(+0.18%)
Mar 12, 2015 31.09 31.44 30.64 31.35 294,374 +0.47(+1.51%)
Mar 11, 2015 30.20 30.89 30.15 30.89 302,349 +0.65(+2.14%)
Mar 10, 2015 30.23 30.39 29.70 30.24 249,706 -0.21(-0.69%)
Mar 09, 2015 29.94 30.90 29.85 30.45 343,172 +0.60(+2.01%)
Mar 06, 2015 29.52 30.04 29.52 29.85 195,045 +0.05(+0.16%)
Mar 05, 2015 29.43 29.86 29.15 29.80 200,551 +0.38(+1.29%)
Mar 04, 2015 29.16 29.58 28.99 29.42 192,711 +0.21(+0.72%)
Mar 03, 2015 29.09 29.27 28.84 29.21 199,237 -0.01(-0.03%)
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.