Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 29.61 30.09 29.29 29.66 100,859 +0.00(+0.00%)
May 28, 2015 29.41 29.68 29.09 29.66 55,201 -0.02(-0.06%)
May 27, 2015 29.20 29.72 28.83 29.68 62,919 +0.42(+1.45%)
May 26, 2015 29.61 29.71 29.09 29.26 64,176 -0.30(-1.01%)
May 22, 2015 29.85 29.56 29.56 29.56 61,153 -0.29(-0.97%)
May 21, 2015 29.22 29.91 29.22 29.85 79,571 +0.56(+1.90%)
May 20, 2015 28.83 29.29 28.79 29.29 73,504 +0.63(+2.20%)
May 19, 2015 29.53 29.61 28.27 28.66 89,656 -1.09(-3.68%)
May 18, 2015 29.53 30.17 29.26 29.75 119,199 +0.22(+0.73%)
May 15, 2015 29.62 29.88 29.05 29.54 132,401 -0.13(-0.45%)
May 14, 2015 28.52 29.90 28.45 29.67 158,977 +1.24(+4.37%)
May 13, 2015 27.14 28.54 27.04 28.43 139,697 +1.38(+5.09%)
May 12, 2015 26.80 27.16 26.43 27.05 101,002 -0.15(-0.55%)
May 11, 2015 26.86 27.71 26.68 27.20 92,298 +0.20(+0.74%)
May 08, 2015 27.19 27.24 26.75 27.00 81,112 +0.08(+0.31%)
May 07, 2015 26.31 27.12 26.31 26.92 67,868 +0.57(+2.17%)
May 06, 2015 26.99 26.99 26.17 26.35 75,397 -0.38(-1.43%)
May 05, 2015 26.79 27.22 26.55 26.73 68,314 -0.12(-0.43%)
May 04, 2015 26.87 27.19 26.61 26.84 82,507 +0.12(+0.43%)
May 01, 2015 26.85 27.04 26.46 26.73 57,935 -0.06(-0.22%)
Apr 30, 2015 27.57 27.67 26.68 26.79 122,724 -0.73(-2.65%)
Apr 29, 2015 27.87 27.98 27.48 27.52 85,073 -0.47(-1.69%)
Apr 28, 2015 27.33 28.26 27.08 27.99 102,161 +0.70(+2.58%)
Apr 27, 2015 27.30 27.39 26.53 27.28 247,686 +0.28(+1.04%)
Apr 24, 2015 27.43 27.55 27.00 27.00 135,488 -0.36(-1.33%)
Apr 23, 2015 27.36 27.56 27.22 27.37 142,219 -0.02(-0.06%)
Apr 22, 2015 27.23 27.62 27.01 27.38 208,157 -0.08(-0.30%)
Apr 21, 2015 26.97 27.87 26.76 27.47 441,492 +0.70(+2.60%)
Apr 20, 2015 27.15 27.29 26.56 26.77 277,805 -0.03(-0.12%)
Apr 17, 2015 26.95 27.11 25.80 26.80 260,346 -0.29(-1.07%)
Apr 16, 2015 29.25 29.25 26.95 27.09 157,938 -2.37(-8.05%)
Apr 15, 2015 29.09 29.75 28.93 29.46 295,419 +0.39(+1.34%)
Apr 14, 2015 28.11 29.10 28.00 29.08 199,922 +1.14(+4.07%)
Apr 13, 2015 28.55 28.55 27.49 27.94 151,617 -0.61(-2.15%)
Apr 10, 2015 30.05 30.05 27.56 28.55 298,940 -1.69(-5.59%)
Apr 09, 2015 30.75 30.75 29.97 30.24 76,680 -0.51(-1.64%)
Apr 08, 2015 30.68 31.02 30.05 30.75 95,535 +0.17(+0.57%)
Apr 07, 2015 30.59 30.68 30.25 30.58 87,973 -0.23(-0.75%)
Apr 06, 2015 30.10 30.87 30.02 30.81 60,514 +0.41(+1.34%)
Apr 02, 2015 30.12 30.40 30.40 30.40 61,274 +0.32(+1.08%)
Apr 01, 2015 29.78 30.29 29.52 30.08 112,068 +0.09(+0.30%)
Mar 31, 2015 29.31 30.13 29.03 29.99 97,854 +0.36(+1.20%)
Mar 30, 2015 28.87 29.91 28.72 29.63 74,042 +0.88(+3.06%)
Mar 27, 2015 28.56 29.02 28.22 28.75 54,074 +0.12(+0.43%)
Mar 26, 2015 28.37 29.00 28.24 28.63 67,154 +0.20(+0.70%)
Mar 25, 2015 29.72 29.75 28.37 28.43 64,036 -1.17(-3.95%)
Mar 24, 2015 28.17 29.72 28.17 29.60 109,632 +1.24(+4.36%)
Mar 23, 2015 28.11 28.49 27.96 28.36 85,095 +0.22(+0.77%)
Mar 20, 2015 28.02 28.49 28.02 28.15 145,077 +0.28(+1.01%)
Mar 19, 2015 28.33 28.44 27.53 27.86 84,130 -0.71(-2.49%)
Mar 18, 2015 27.44 28.83 27.26 28.58 88,570 +1.13(+4.11%)
Mar 17, 2015 27.50 27.75 27.02 27.45 127,060 -0.23(-0.84%)
Mar 16, 2015 26.89 27.72 26.69 27.68 107,243 +0.82(+3.06%)
Mar 13, 2015 27.10 27.15 26.63 26.86 66,580 -0.33(-1.22%)
Mar 12, 2015 26.37 27.22 26.37 27.19 80,985 +1.00(+3.83%)
Mar 11, 2015 26.16 26.32 25.83 26.19 103,233 +0.24(+0.93%)
Mar 10, 2015 26.48 26.70 25.92 25.95 48,070 -0.99(-3.66%)
Mar 09, 2015 26.42 27.27 26.22 26.94 99,512 +0.71(+2.72%)
Mar 06, 2015 26.61 27.16 26.00 26.22 72,893 -0.70(-2.59%)
Mar 05, 2015 27.01 27.26 26.83 26.92 70,080 -0.21(-0.76%)
Mar 04, 2015 27.29 27.41 26.72 27.13 121,594 -0.28(-1.03%)
Mar 03, 2015 27.16 27.54 27.01 27.41 74,861 +0.04(+0.15%)
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.