Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 27.99 28.45 27.69 28.05 106,673 +0.00(+0.00%)
May 28, 2015 27.80 28.06 27.50 28.05 58,382 -0.02(-0.06%)
May 27, 2015 27.61 28.10 27.26 28.06 66,545 +0.40(+1.45%)
May 26, 2015 27.99 28.09 27.51 27.66 67,875 -0.28(-1.01%)
May 22, 2015 28.22 27.95 27.95 27.95 64,678 -0.27(-0.97%)
May 21, 2015 27.63 28.28 27.63 28.22 84,158 +0.53(+1.90%)
May 20, 2015 27.26 27.69 27.22 27.69 77,741 +0.60(+2.20%)
May 19, 2015 27.92 27.99 26.73 27.10 94,824 -1.03(-3.68%)
May 18, 2015 27.92 28.53 27.66 28.13 126,070 +0.20(+0.73%)
May 15, 2015 28.01 28.25 27.47 27.93 140,033 -0.13(-0.45%)
May 14, 2015 26.97 28.27 26.89 28.05 168,140 +1.18(+4.37%)
May 13, 2015 25.66 26.99 25.56 26.88 147,749 +1.30(+5.09%)
May 12, 2015 25.34 25.68 24.99 25.58 106,823 -0.14(-0.55%)
May 11, 2015 25.40 26.20 25.23 25.72 97,618 +0.19(+0.74%)
May 08, 2015 25.71 25.76 25.30 25.53 85,787 +0.08(+0.31%)
May 07, 2015 24.88 25.64 24.88 25.45 71,780 +0.54(+2.17%)
May 06, 2015 25.52 25.52 24.75 24.91 79,743 -0.36(-1.43%)
May 05, 2015 25.33 25.73 25.10 25.27 72,252 -0.11(-0.43%)
May 04, 2015 25.41 25.71 25.16 25.38 87,263 +0.11(+0.43%)
May 01, 2015 25.39 25.57 25.01 25.27 61,274 -0.05(-0.22%)
Apr 30, 2015 26.07 26.17 25.23 25.33 129,798 -0.69(-2.65%)
Apr 29, 2015 26.35 26.46 25.99 26.02 89,976 -0.45(-1.69%)
Apr 28, 2015 25.84 26.72 25.61 26.46 108,049 +0.67(+2.58%)
Apr 27, 2015 25.81 25.90 25.08 25.80 261,962 +0.27(+1.04%)
Apr 24, 2015 25.94 26.04 25.53 25.53 143,297 -0.34(-1.33%)
Apr 23, 2015 25.87 26.06 25.73 25.88 150,417 -0.02(-0.06%)
Apr 22, 2015 25.75 26.11 25.54 25.89 220,155 -0.08(-0.30%)
Apr 21, 2015 25.50 26.35 25.30 25.97 466,939 +0.66(+2.60%)
Apr 20, 2015 25.67 25.81 25.12 25.31 293,818 -0.03(-0.12%)
Apr 17, 2015 25.48 25.63 24.39 25.34 275,352 -0.27(-1.07%)
Apr 16, 2015 27.66 27.66 25.48 25.62 167,042 -2.24(-8.05%)
Apr 15, 2015 27.51 28.13 27.35 27.86 312,447 +0.37(+1.34%)
Apr 14, 2015 26.57 27.51 26.47 27.49 211,445 +1.07(+4.07%)
Apr 13, 2015 27.00 27.00 25.99 26.42 160,356 -0.58(-2.15%)
Apr 10, 2015 28.42 28.42 26.06 27.00 316,171 -1.60(-5.59%)
Apr 09, 2015 29.07 29.07 28.34 28.60 81,100 -0.48(-1.64%)
Apr 08, 2015 29.00 29.33 28.42 29.07 101,042 +0.16(+0.57%)
Apr 07, 2015 28.93 29.01 28.60 28.91 93,043 -0.22(-0.75%)
Apr 06, 2015 28.46 29.19 28.38 29.13 64,002 +0.38(+1.34%)
Apr 02, 2015 28.48 28.74 28.74 28.74 64,805 +0.31(+1.07%)
Apr 01, 2015 28.16 28.64 27.91 28.44 118,528 +0.09(+0.30%)
Mar 31, 2015 27.71 28.49 27.45 28.35 103,494 +0.34(+1.20%)
Mar 30, 2015 27.29 28.28 27.15 28.02 78,310 +0.83(+3.06%)
Mar 27, 2015 27.00 27.44 26.68 27.18 57,191 +0.12(+0.43%)
Mar 26, 2015 26.82 27.42 26.70 27.07 71,024 +0.19(+0.70%)
Mar 25, 2015 28.10 28.13 26.82 26.88 67,727 -1.11(-3.95%)
Mar 24, 2015 26.64 28.10 26.64 27.98 115,951 +1.17(+4.36%)
Mar 23, 2015 26.57 26.93 26.44 26.82 89,999 +0.20(+0.77%)
Mar 20, 2015 26.50 26.94 26.50 26.61 153,439 +0.27(+1.01%)
Mar 19, 2015 26.79 26.89 26.03 26.35 88,979 -0.67(-2.49%)
Mar 18, 2015 25.95 27.26 25.77 27.02 93,675 +1.07(+4.11%)
Mar 17, 2015 26.00 26.24 25.55 25.95 134,384 -0.22(-0.84%)
Mar 16, 2015 25.42 26.21 25.23 26.17 113,424 +0.78(+3.06%)
Mar 13, 2015 25.62 25.67 25.18 25.40 70,417 -0.31(-1.22%)
Mar 12, 2015 24.94 25.73 24.94 25.71 85,653 +0.95(+3.83%)
Mar 11, 2015 24.73 24.89 24.42 24.76 109,183 +0.23(+0.93%)
Mar 10, 2015 25.04 25.24 24.51 24.54 50,840 -0.93(-3.66%)
Mar 09, 2015 24.98 25.78 24.79 25.47 105,248 +0.67(+2.72%)
Mar 06, 2015 25.16 25.68 24.58 24.79 77,094 -0.66(-2.59%)
Mar 05, 2015 25.54 25.77 25.37 25.45 74,119 -0.20(-0.76%)
Mar 04, 2015 25.81 25.91 25.26 25.65 128,602 -0.27(-1.03%)
Mar 03, 2015 25.68 26.04 25.54 25.91 79,176 +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.