Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 29.49 29.54 29.20 29.28 226,404,224 -0.34(-1.14%)
May 28, 2015 29.64 29.66 29.46 29.62 136,704,656 -0.06(-0.20%)
May 27, 2015 29.29 29.73 29.23 29.68 203,843,040 +0.54(+1.87%)
May 26, 2015 29.80 29.87 29.02 29.13 314,456,640 -0.66(-2.20%)
May 22, 2015 29.58 29.79 29.79 29.79 202,873,888 +0.26(+0.88%)
May 21, 2015 29.23 29.58 29.20 29.53 176,478,432 +0.30(+1.02%)
May 20, 2015 29.22 29.44 29.07 29.23 162,004,560 -0.00(-0.01%)
May 19, 2015 29.37 29.42 29.14 29.23 198,535,056 -0.03(-0.09%)
May 18, 2015 28.85 29.38 28.85 29.26 226,169,600 +0.32(+1.10%)
May 15, 2015 29.01 29.10 28.82 28.94 170,002,016 -0.04(-0.14%)
May 14, 2015 28.64 28.98 28.58 28.98 201,008,032 +0.66(+2.33%)
May 13, 2015 28.35 28.59 28.29 28.32 154,261,696 +0.03(+0.12%)
May 12, 2015 28.23 28.52 28.05 28.29 214,192,752 -0.10(-0.36%)
May 11, 2015 28.63 28.63 28.23 28.39 186,878,816 -0.29(-1.02%)
May 08, 2015 28.47 28.68 28.36 28.68 247,164,720 +0.53(+1.88%)
May 07, 2015 28.04 28.34 27.87 28.15 195,446,240 +0.17(+0.62%)
May 06, 2015 28.33 28.37 27.61 27.98 322,251,232 -0.18(-0.63%)
May 05, 2015 28.68 28.75 28.15 28.16 220,031,536 -0.65(-2.25%)
May 04, 2015 28.98 29.22 28.71 28.81 227,683,216 -0.06(-0.19%)
May 01, 2015 28.22 29.13 28.04 28.86 261,432,416 +0.85(+3.04%)
Apr 30, 2015 28.79 28.62 27.88 28.01 371,458,336 -0.78(-2.71%)
Apr 29, 2015 29.13 29.45 28.72 28.79 282,912,480 -0.43(-1.47%)
Apr 28, 2015 30.09 30.11 29.01 29.22 531,053,600 -0.47(-1.58%)
Apr 27, 2015 29.61 29.80 29.35 29.69 431,916,512 +0.53(+1.82%)
Apr 24, 2015 29.21 29.24 28.92 29.16 198,940,176 +0.14(+0.47%)
Apr 23, 2015 28.72 29.19 28.68 29.02 204,181,712 +0.24(+0.82%)
Apr 22, 2015 28.42 28.84 28.27 28.79 168,094,064 +0.38(+1.35%)
Apr 21, 2015 28.67 28.69 28.35 28.40 144,828,352 -0.15(-0.54%)
Apr 20, 2015 28.10 28.68 28.02 28.56 210,106,512 +0.64(+2.28%)
Apr 17, 2015 28.10 28.23 27.86 27.92 232,142,272 -0.32(-1.13%)
Apr 16, 2015 28.26 28.45 28.23 28.24 126,594,152 -0.14(-0.48%)
Apr 15, 2015 28.29 28.45 28.20 28.38 129,392,672 +0.11(+0.38%)
Apr 14, 2015 28.42 28.49 28.18 28.27 113,948,024 -0.12(-0.43%)
Apr 13, 2015 28.73 28.78 28.34 28.39 162,390,736 -0.06(-0.20%)
Apr 10, 2015 28.19 28.47 28.04 28.45 179,558,352 +0.12(+0.43%)
Apr 09, 2015 28.17 28.33 27.90 28.33 144,957,360 +0.21(+0.76%)
Apr 08, 2015 28.17 28.29 27.97 28.11 166,751,568 -0.09(-0.33%)
Apr 07, 2015 28.57 28.68 28.20 28.20 156,335,696 -0.30(-1.05%)
Apr 06, 2015 27.86 28.54 27.83 28.50 165,968,496 +0.45(+1.62%)
Apr 02, 2015 27.98 28.05 28.05 28.05 143,958,272 +0.24(+0.86%)
Apr 01, 2015 27.94 28.00 27.55 27.81 181,415,728 -0.04(-0.14%)
Mar 31, 2015 28.22 28.31 27.83 27.85 187,970,496 -0.43(-1.54%)
Mar 30, 2015 27.76 28.29 27.75 28.28 210,302,896 +0.70(+2.53%)
Mar 27, 2015 27.88 27.91 27.51 27.59 176,690,816 -0.22(-0.80%)
Mar 26, 2015 27.48 27.95 27.44 27.81 212,438,144 +0.19(+0.70%)
Mar 25, 2015 28.32 28.38 27.61 27.61 230,678,144 -0.74(-2.61%)
Mar 24, 2015 28.48 28.66 28.33 28.36 146,680,704 -0.12(-0.41%)
Mar 23, 2015 28.45 28.61 28.32 28.47 168,345,712 +0.29(+1.04%)
Mar 20, 2015 28.70 28.74 28.10 28.18 306,927,456 -0.36(-1.25%)
Mar 19, 2015 28.82 28.93 28.51 28.54 204,484,736 -0.22(-0.76%)
Mar 18, 2015 28.42 28.91 28.28 28.75 291,449,504 +0.32(+1.13%)
Mar 17, 2015 28.18 28.50 28.12 28.43 227,871,792 +0.47(+1.67%)
Mar 16, 2015 27.73 27.97 27.50 27.97 160,137,184 +0.30(+1.10%)
Mar 13, 2015 27.84 28.07 27.44 27.66 231,562,480 -0.19(-0.69%)
Mar 12, 2015 27.37 27.95 27.23 27.85 215,948,288 +0.49(+1.81%)
Mar 11, 2015 27.92 27.93 27.33 27.36 307,908,320 -0.51(-1.82%)
Mar 10, 2015 28.29 28.47 27.71 27.87 307,460,288 -0.59(-2.07%)
Mar 09, 2015 28.64 29.00 27.99 28.46 395,358,496 +0.12(+0.43%)
Mar 06, 2015 28.74 28.95 28.26 28.34 325,455,776 +0.04(+0.15%)
Mar 05, 2015 28.78 28.81 28.15 28.29 252,162,144 -0.48(-1.66%)
Mar 04, 2015 28.89 28.95 28.72 28.77 141,331,776 -0.18(-0.63%)
Mar 03, 2015 28.86 28.99 28.67 28.95 168,743,312 +0.06(+0.21%)
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.