Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 28.79 28.62 27.88 28.01 371,457,760 -0.78(-2.71%)
Apr 29, 2015 29.13 29.45 28.72 28.79 282,912,032 -0.43(-1.47%)
Apr 28, 2015 30.09 30.11 29.01 29.22 531,052,768 -0.47(-1.58%)
Apr 27, 2015 29.61 29.80 29.35 29.69 431,915,872 +0.53(+1.82%)
Apr 24, 2015 29.21 29.24 28.92 29.16 198,939,872 +0.14(+0.47%)
Apr 23, 2015 28.72 29.19 28.68 29.02 204,181,392 +0.24(+0.82%)
Apr 22, 2015 28.42 28.84 28.27 28.79 168,093,808 +0.38(+1.35%)
Apr 21, 2015 28.67 28.69 28.35 28.40 144,828,128 -0.15(-0.54%)
Apr 20, 2015 28.10 28.68 28.02 28.56 210,106,192 +0.64(+2.28%)
Apr 17, 2015 28.10 28.23 27.86 27.92 232,141,904 -0.32(-1.13%)
Apr 16, 2015 28.26 28.45 28.23 28.24 126,593,960 -0.14(-0.48%)
Apr 15, 2015 28.29 28.45 28.20 28.38 129,392,480 +0.11(+0.38%)
Apr 14, 2015 28.42 28.49 28.18 28.27 113,947,856 -0.12(-0.43%)
Apr 13, 2015 28.73 28.78 28.34 28.39 162,390,496 -0.06(-0.20%)
Apr 10, 2015 28.19 28.47 28.04 28.45 179,558,080 +0.12(+0.43%)
Apr 09, 2015 28.17 28.33 27.90 28.33 144,957,152 +0.21(+0.76%)
Apr 08, 2015 28.17 28.29 27.97 28.11 166,751,312 -0.09(-0.33%)
Apr 07, 2015 28.57 28.68 28.20 28.20 156,335,456 -0.30(-1.05%)
Apr 06, 2015 27.86 28.54 27.83 28.50 165,968,240 +0.45(+1.62%)
Apr 02, 2015 27.98 28.05 28.05 28.05 143,958,048 +0.24(+0.86%)
Apr 01, 2015 27.94 28.00 27.55 27.81 181,415,456 -0.04(-0.14%)
Mar 31, 2015 28.22 28.31 27.83 27.85 187,970,208 -0.43(-1.54%)
Mar 30, 2015 27.76 28.29 27.75 28.28 210,302,560 +0.70(+2.53%)
Mar 27, 2015 27.88 27.91 27.51 27.59 176,690,544 -0.22(-0.80%)
Mar 26, 2015 27.48 27.95 27.44 27.81 212,437,824 +0.19(+0.70%)
Mar 25, 2015 28.32 28.38 27.61 27.61 230,677,792 -0.74(-2.61%)
Mar 24, 2015 28.48 28.66 28.33 28.36 146,680,480 -0.12(-0.41%)
Mar 23, 2015 28.45 28.61 28.32 28.47 168,345,456 +0.29(+1.04%)
Mar 20, 2015 28.70 28.74 28.10 28.18 306,926,976 -0.36(-1.25%)
Mar 19, 2015 28.82 28.93 28.51 28.54 204,484,432 -0.22(-0.76%)
Mar 18, 2015 28.42 28.91 28.28 28.75 291,449,056 +0.32(+1.13%)
Mar 17, 2015 28.18 28.50 28.12 28.43 227,871,440 +0.47(+1.67%)
Mar 16, 2015 27.73 27.97 27.50 27.97 160,136,944 +0.30(+1.10%)
Mar 13, 2015 27.84 28.07 27.44 27.66 231,562,128 -0.19(-0.69%)
Mar 12, 2015 27.37 27.95 27.23 27.85 215,947,952 +0.49(+1.81%)
Mar 11, 2015 27.92 27.93 27.33 27.36 307,907,872 -0.51(-1.82%)
Mar 10, 2015 28.29 28.47 27.71 27.87 307,459,808 -0.59(-2.07%)
Mar 09, 2015 28.64 29.00 27.99 28.46 395,357,888 +0.12(+0.43%)
Mar 06, 2015 28.74 28.96 28.26 28.34 325,455,296 +0.04(+0.15%)
Mar 05, 2015 28.78 28.81 28.15 28.29 252,161,760 -0.48(-1.66%)
Mar 04, 2015 28.89 28.95 28.72 28.77 141,331,552 -0.18(-0.63%)
Mar 03, 2015 28.86 28.99 28.67 28.95 168,743,056 +0.06(+0.21%)
Mar 02, 2015 28.93 29.16 28.72 28.89 214,777,664 +0.14(+0.49%)
Feb 27, 2015 29.10 29.22 28.70 28.75 277,079,744 -0.44(-1.50%)
Feb 26, 2015 28.83 29.29 28.34 29.19 407,497,184 +0.36(+1.26%)
Feb 25, 2015 29.45 29.45 28.68 28.83 333,462,240 -0.76(-2.56%)
Feb 24, 2015 29.75 29.89 29.36 29.58 308,944,960 -0.19(-0.62%)
Feb 23, 2015 29.10 29.77 29.02 29.77 328,163,104 +0.78(+2.71%)
Feb 20, 2015 28.79 28.98 28.66 28.98 218,699,488 +0.23(+0.81%)
Feb 19, 2015 28.76 28.88 28.72 28.75 166,707,920 -0.06(-0.21%)
Feb 18, 2015 28.56 28.82 28.53 28.81 200,249,552 +0.20(+0.69%)
Feb 17, 2015 28.53 28.85 28.41 28.61 281,731,968 +0.17(+0.59%)
Feb 13, 2015 28.49 28.44 28.44 28.44 242,485,920 +0.14(+0.49%)
Feb 12, 2015 28.21 28.53 28.10 28.30 332,478,560 +0.35(+1.27%)
Feb 11, 2015 27.48 27.96 27.42 27.95 327,827,200 +0.64(+2.34%)
Feb 10, 2015 26.90 27.34 26.89 27.31 276,560,928 +0.51(+1.92%)
Feb 09, 2015 26.53 26.82 26.51 26.80 173,497,456 +0.18(+0.66%)
Feb 06, 2015 26.86 26.91 26.51 26.62 195,279,120 -0.23(-0.84%)
Feb 05, 2015 26.86 26.91 26.69 26.84 188,581,488 +0.19(+0.71%)
Feb 04, 2015 26.42 26.87 26.38 26.65 314,084,832 +0.20(+0.77%)
Feb 03, 2015 26.42 26.55 26.22 26.45 232,678,400 +0.00(+0.02%)
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.