Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 28.38 28.60 27.85 28.09 364,526 -0.42(-1.47%)
Apr 29, 2015 28.71 29.00 28.18 28.51 203,298 -0.39(-1.35%)
Apr 28, 2015 28.84 29.06 28.71 28.90 204,720 +0.02(+0.07%)
Apr 27, 2015 29.28 29.70 28.87 28.88 244,213 -0.36(-1.23%)
Apr 24, 2015 30.07 30.07 29.17 29.24 158,908 -0.72(-2.40%)
Apr 23, 2015 29.50 30.10 29.00 29.96 234,782 -0.02(-0.07%)
Apr 22, 2015 30.30 30.30 28.85 29.98 280,415 -0.26(-0.86%)
Apr 21, 2015 30.41 30.51 30.13 30.24 141,246 -0.01(-0.03%)
Apr 20, 2015 29.70 30.52 29.46 30.25 235,743 +0.74(+2.51%)
Apr 17, 2015 30.16 30.16 29.31 29.51 202,707 -1.03(-3.37%)
Apr 16, 2015 30.02 30.71 29.90 30.54 260,888 +0.35(+1.16%)
Apr 15, 2015 30.22 30.62 30.00 30.19 256,163 +0.21(+0.70%)
Apr 14, 2015 29.87 30.15 29.44 29.98 146,181 +0.18(+0.60%)
Apr 13, 2015 29.84 30.15 29.58 29.80 170,884 +0.10(+0.34%)
Apr 10, 2015 29.80 29.98 29.40 29.70 160,010 +0.00(+0.00%)
Apr 09, 2015 29.15 29.96 28.66 29.70 281,182 +0.45(+1.54%)
Apr 08, 2015 29.89 30.13 29.25 29.25 319,658 -0.57(-1.91%)
Apr 07, 2015 29.83 30.20 29.38 29.82 211,748 +0.00(+0.00%)
Apr 06, 2015 29.16 30.25 29.09 29.82 216,361 +0.84(+2.90%)
Apr 02, 2015 28.36 28.98 28.98 28.98 163,100 +0.66(+2.33%)
Apr 01, 2015 28.03 28.88 27.71 28.32 214,667 +0.24(+0.85%)
Mar 31, 2015 28.87 29.16 27.80 28.08 500,749 -1.15(-3.93%)
Mar 30, 2015 29.02 29.45 28.91 29.23 155,897 +0.46(+1.60%)
Mar 27, 2015 29.53 29.68 28.43 28.77 176,438 -0.76(-2.57%)
Mar 26, 2015 29.17 29.79 29.17 29.53 163,809 +0.13(+0.44%)
Mar 25, 2015 30.46 30.53 30.06 29.40 262,873 -1.08(-3.54%)
Mar 24, 2015 30.56 31.05 30.10 30.48 224,177 +0.13(+0.43%)
Mar 23, 2015 30.79 30.80 30.17 30.35 177,662 -0.45(-1.46%)
Mar 20, 2015 30.28 31.00 30.28 30.80 300,710 +0.67(+2.22%)
Mar 19, 2015 29.87 30.23 29.69 30.13 174,774 +0.05(+0.17%)
Mar 18, 2015 29.56 30.33 29.53 30.08 231,610 +0.35(+1.18%)
Mar 17, 2015 29.22 30.08 29.00 29.73 203,975 +0.52(+1.78%)
Mar 16, 2015 28.92 29.37 28.73 29.21 267,952 +0.52(+1.81%)
Mar 13, 2015 28.96 29.23 28.11 28.69 308,238 -0.40(-1.38%)
Mar 12, 2015 28.35 29.31 28.30 29.09 289,576 +0.81(+2.86%)
Mar 11, 2015 28.06 28.70 28.01 28.28 260,014 +0.36(+1.29%)
Mar 10, 2015 29.30 29.72 27.85 27.92 497,026 -1.72(-5.80%)
Mar 09, 2015 29.14 29.98 29.14 29.64 304,917 +0.50(+1.72%)
Mar 06, 2015 29.82 30.25 28.92 29.14 349,263 -0.85(-2.83%)
Mar 05, 2015 29.91 30.50 29.61 29.99 203,155 +0.16(+0.54%)
Mar 04, 2015 30.01 30.04 29.53 29.83 209,575 -0.21(-0.70%)
Mar 03, 2015 30.12 30.63 29.96 30.04 216,377 -0.23(-0.76%)
Mar 02, 2015 29.77 30.72 29.77 30.27 511,640 +0.40(+1.34%)
Feb 27, 2015 31.01 31.18 29.86 29.87 358,386 -1.05(-3.40%)
Feb 26, 2015 31.14 32.07 30.81 30.92 249,806 -0.20(-0.64%)
Feb 25, 2015 31.81 31.89 30.66 31.12 342,723 -0.67(-2.11%)
Feb 24, 2015 32.10 32.37 31.45 31.79 207,589 -0.23(-0.72%)
Feb 23, 2015 33.99 34.36 31.38 32.02 482,311 -2.19(-6.40%)
Feb 20, 2015 34.03 34.57 33.53 34.21 232,754 +0.15(+0.44%)
Feb 19, 2015 33.95 34.98 33.68 34.06 250,538 -0.02(-0.06%)
Feb 18, 2015 33.57 35.58 33.56 34.08 493,942 +0.49(+1.46%)
Feb 17, 2015 32.59 34.43 32.30 33.59 749,835 +0.94(+2.88%)
Feb 13, 2015 32.50 32.65 32.65 32.65 434,700 +0.24(+0.74%)
Feb 12, 2015 34.30 35.00 30.93 32.41 686,470 -0.76(-2.29%)
Feb 11, 2015 33.43 33.81 32.89 33.17 207,587 -0.26(-0.78%)
Feb 10, 2015 33.38 33.72 32.76 33.43 198,450 +0.36(+1.09%)
Feb 09, 2015 33.25 33.65 32.91 33.07 140,577 -0.30(-0.90%)
Feb 06, 2015 33.64 33.97 33.16 33.37 196,686 -0.17(-0.51%)
Feb 05, 2015 32.85 33.76 32.45 33.54 535,259 +0.74(+2.26%)
Feb 04, 2015 32.64 33.66 32.60 32.80 167,357 -0.16(-0.49%)
Feb 03, 2015 32.77 33.70 32.68 32.96 172,672 +0.36(+1.10%)
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.