Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 31.31 31.47 31.03 31.34 5,189,259 +0.10(+0.32%)
May 28, 2015 31.91 31.91 31.06 31.24 4,495,416 -0.72(-2.25%)
May 27, 2015 31.92 32.12 31.70 31.96 5,365,223 -0.06(-0.20%)
May 26, 2015 32.05 32.27 31.76 32.03 5,172,995 -0.37(-1.14%)
May 22, 2015 32.14 32.39 32.39 32.39 3,446,187 +0.10(+0.31%)
May 21, 2015 32.40 32.57 32.21 32.29 5,539,269 +0.04(+0.11%)
May 20, 2015 32.28 32.41 31.99 32.26 4,775,439 -0.05(-0.14%)
May 19, 2015 32.30 32.57 32.07 32.30 7,163,218 -0.14(-0.43%)
May 18, 2015 32.65 32.67 32.24 32.44 6,363,430 -0.23(-0.71%)
May 15, 2015 32.47 32.86 32.22 32.67 5,975,926 +0.07(+0.23%)
May 14, 2015 32.44 32.89 32.31 32.60 5,649,972 +0.18(+0.57%)
May 13, 2015 32.51 32.56 32.29 32.41 6,576,591 -0.01(-0.03%)
May 12, 2015 32.31 32.59 32.16 32.42 6,750,904 +0.15(+0.46%)
May 11, 2015 32.36 32.37 31.97 32.27 6,603,457 -0.08(-0.26%)
May 08, 2015 31.93 32.39 31.44 32.36 6,436,885 +0.75(+2.36%)
May 07, 2015 31.41 31.73 31.29 31.61 6,325,151 +0.12(+0.38%)
May 06, 2015 31.64 31.86 31.35 31.49 6,646,685 +0.15(+0.47%)
May 05, 2015 31.86 31.87 31.20 31.34 7,491,031 -0.32(-1.02%)
May 04, 2015 31.47 31.68 31.14 31.67 5,506,334 +0.37(+1.18%)
May 01, 2015 31.17 31.43 30.89 31.30 5,662,102 +0.10(+0.33%)
Apr 30, 2015 31.20 31.58 30.44 31.20 7,228,934 +0.14(+0.45%)
Apr 29, 2015 30.71 31.42 30.64 31.06 6,639,968 +0.08(+0.27%)
Apr 28, 2015 30.25 31.02 30.25 30.97 7,169,655 +0.79(+2.63%)
Apr 27, 2015 30.38 30.79 30.13 30.18 5,079,221 -0.29(-0.94%)
Apr 24, 2015 30.79 30.84 29.52 30.47 9,982,250 +0.05(+0.15%)
Apr 23, 2015 30.32 30.95 30.20 30.42 6,343,278 +0.21(+0.70%)
Apr 22, 2015 30.26 30.57 30.04 30.21 6,517,019 -0.01(-0.03%)
Apr 21, 2015 30.35 30.46 30.03 30.22 5,247,468 -0.13(-0.43%)
Apr 20, 2015 30.23 30.67 30.10 30.35 5,846,878 +0.03(+0.09%)
Apr 17, 2015 30.20 30.58 30.04 30.32 7,576,265 -0.15(-0.48%)
Apr 16, 2015 30.06 30.65 29.75 30.47 7,001,146 +0.23(+0.76%)
Apr 15, 2015 29.20 30.26 29.02 30.24 9,135,395 +1.18(+4.06%)
Apr 14, 2015 28.56 29.08 28.55 29.06 6,349,153 +0.69(+2.44%)
Apr 13, 2015 28.84 28.88 28.31 28.36 3,642,483 -0.23(-0.81%)
Apr 10, 2015 29.15 29.20 28.55 28.59 4,827,399 -0.53(-1.84%)
Apr 09, 2015 28.44 29.23 28.25 29.13 6,058,719 +0.84(+2.97%)
Apr 08, 2015 28.56 28.66 28.18 28.29 2,933,721 -0.11(-0.39%)
Apr 07, 2015 28.23 28.62 28.14 28.40 4,835,726 +0.28(+0.98%)
Apr 06, 2015 28.47 28.50 27.75 28.12 5,788,320 -0.25(-0.88%)
Apr 02, 2015 27.52 28.37 28.37 28.37 5,573,749 +0.68(+2.47%)
Apr 01, 2015 27.19 27.90 27.19 27.69 7,988,864 +0.45(+1.66%)
Mar 31, 2015 26.72 27.51 26.54 27.24 4,454,737 +0.27(+0.99%)
Mar 30, 2015 26.66 27.03 26.35 26.97 4,790,222 +0.53(+2.02%)
Mar 27, 2015 26.58 26.81 26.36 26.44 4,393,305 -0.30(-1.10%)
Mar 26, 2015 27.41 27.53 26.46 26.73 4,678,519 -0.30(-1.09%)
Mar 25, 2015 26.86 27.21 26.37 27.03 6,041,518 +0.36(+1.35%)
Mar 24, 2015 26.32 26.74 26.25 26.67 4,076,383 +0.38(+1.44%)
Mar 23, 2015 26.43 26.50 26.10 26.29 4,472,268 -0.18(-0.66%)
Mar 20, 2015 26.44 26.54 26.23 26.46 5,323,460 +0.34(+1.31%)
Mar 19, 2015 25.87 26.29 25.75 26.12 6,397,331 -0.15(-0.56%)
Mar 18, 2015 25.51 26.42 25.37 26.27 7,450,510 +0.38(+1.46%)
Mar 17, 2015 26.64 26.64 25.78 25.89 6,833,024 -0.14(-0.53%)
Mar 16, 2015 25.75 26.04 25.53 26.03 5,175,700 +0.09(+0.36%)
Mar 13, 2015 25.46 25.98 25.10 25.94 6,420,570 +0.25(+0.97%)
Mar 12, 2015 25.91 26.04 25.50 25.69 5,373,055 -0.06(-0.25%)
Mar 11, 2015 24.86 25.87 24.75 25.75 5,283,543 +0.94(+3.79%)
Mar 10, 2015 25.23 25.59 24.81 24.81 5,550,931 -0.58(-2.29%)
Mar 09, 2015 25.68 25.74 25.18 25.39 9,955,842 -0.36(-1.40%)
Mar 06, 2015 26.04 26.26 25.67 25.75 4,467,531 -0.55(-2.10%)
Mar 05, 2015 26.31 26.51 25.65 26.31 5,850,478 -0.19(-0.73%)
Mar 04, 2015 27.16 26.92 26.43 26.50 6,287,351 -0.42(-1.58%)
Mar 03, 2015 26.90 27.27 26.63 26.92 6,057,136 +0.04(+0.14%)
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.