Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 27.21 27.33 26.88 26.95 421,130 -0.32(-1.17%)
May 28, 2015 27.30 27.36 27.19 27.27 383,619 -0.13(-0.47%)
May 27, 2015 27.43 27.56 27.20 27.40 361,850 +0.03(+0.11%)
May 26, 2015 27.48 27.48 27.14 27.37 528,754 -0.24(-0.87%)
May 22, 2015 27.53 27.61 27.61 27.61 399,500 +0.07(+0.25%)
May 21, 2015 27.51 27.70 27.45 27.54 399,267 +0.08(+0.29%)
May 20, 2015 27.64 27.74 27.39 27.46 715,940 +0.02(+0.07%)
May 19, 2015 27.60 27.78 27.36 27.44 698,444 -0.16(-0.58%)
May 18, 2015 27.28 27.79 27.17 27.60 728,364 +0.19(+0.69%)
May 15, 2015 27.12 27.43 26.87 27.41 624,999 +0.15(+0.55%)
May 14, 2015 27.07 27.33 26.98 27.26 519,958 +0.36(+1.34%)
May 13, 2015 26.57 27.13 26.48 26.90 548,150 +0.43(+1.62%)
May 12, 2015 26.93 27.04 26.38 26.47 1,095,658 -0.51(-1.89%)
May 11, 2015 27.00 27.14 26.87 26.98 1,068,545 +0.01(+0.04%)
May 08, 2015 27.00 27.20 26.79 26.97 2,047,937 +0.00(+0.00%)
May 07, 2015 27.40 27.50 26.86 26.97 1,347,336 -0.30(-1.10%)
May 06, 2015 27.16 27.62 26.90 27.27 2,429,874 +0.16(+0.59%)
May 05, 2015 28.00 28.76 26.16 27.11 5,787,010 -1.32(-4.64%)
May 04, 2015 28.60 28.98 28.36 28.43 599,849 -0.16(-0.56%)
May 01, 2015 28.01 28.85 27.93 28.59 650,429 +0.64(+2.29%)
Apr 30, 2015 27.60 28.35 27.60 27.95 1,037,539 +0.33(+1.19%)
Apr 29, 2015 27.99 28.21 27.61 27.62 514,427 -0.49(-1.74%)
Apr 28, 2015 28.11 28.56 27.60 28.11 1,122,668 +0.00(+0.00%)
Apr 27, 2015 28.28 28.56 27.93 28.11 581,953 -0.21(-0.74%)
Apr 24, 2015 28.32 28.58 28.20 28.32 496,571 +0.10(+0.35%)
Apr 23, 2015 28.22 28.45 28.14 28.22 491,664 -0.11(-0.39%)
Apr 22, 2015 28.12 28.52 27.83 28.33 1,104,646 +0.21(+0.75%)
Apr 21, 2015 29.23 29.24 27.93 28.12 1,839,520 -1.34(-4.55%)
Apr 20, 2015 29.53 29.95 29.10 29.46 1,159,533 -0.29(-0.97%)
Apr 17, 2015 29.95 29.98 29.33 29.75 757,471 -0.48(-1.59%)
Apr 16, 2015 30.29 30.52 29.81 30.23 381,329 -0.08(-0.26%)
Apr 15, 2015 30.72 30.75 30.21 30.31 470,049 -0.30(-0.98%)
Apr 14, 2015 31.12 31.25 30.52 30.61 468,090 -0.52(-1.67%)
Apr 13, 2015 31.38 31.58 31.06 31.13 361,973 -0.43(-1.36%)
Apr 10, 2015 31.15 31.73 30.94 31.56 413,414 +0.52(+1.68%)
Apr 09, 2015 31.18 31.42 30.72 31.04 283,509 -0.22(-0.70%)
Apr 08, 2015 30.62 31.41 30.49 31.26 264,849 +0.61(+1.99%)
Apr 07, 2015 31.29 31.39 30.56 30.65 316,390 -0.68(-2.17%)
Apr 06, 2015 31.11 31.36 30.70 31.33 518,206 -0.10(-0.32%)
Apr 02, 2015 32.10 31.43 31.43 31.43 621,000 -0.73(-2.27%)
Apr 01, 2015 32.65 32.84 31.73 32.16 546,130 -0.68(-2.07%)
Mar 31, 2015 32.30 32.94 31.59 32.84 1,252,700 +0.34(+1.05%)
Mar 30, 2015 32.09 32.59 32.01 32.50 339,195 +0.62(+1.94%)
Mar 27, 2015 31.86 32.09 31.57 31.88 395,568 -0.01(-0.03%)
Mar 26, 2015 31.64 31.99 31.41 31.89 475,738 +0.12(+0.38%)
Mar 25, 2015 32.24 32.47 31.68 31.77 360,745 -0.47(-1.46%)
Mar 24, 2015 32.49 32.49 32.01 32.24 426,578 -0.34(-1.04%)
Mar 23, 2015 33.16 33.29 32.57 32.58 613,788 -0.66(-1.99%)
Mar 20, 2015 33.03 33.26 32.62 33.24 627,425 +0.36(+1.09%)
Mar 19, 2015 32.62 33.30 32.49 32.88 473,974 +0.13(+0.40%)
Mar 18, 2015 32.26 32.94 31.78 32.75 409,572 +0.45(+1.39%)
Mar 17, 2015 31.98 32.48 31.98 32.30 425,406 +0.14(+0.44%)
Mar 16, 2015 32.21 32.36 31.83 32.16 465,273 +0.03(+0.09%)
Mar 13, 2015 32.32 32.43 31.99 32.13 663,079 -0.32(-0.99%)
Mar 12, 2015 32.05 32.50 31.91 32.45 510,274 +0.65(+2.04%)
Mar 11, 2015 31.74 31.96 31.29 31.80 547,921 +0.11(+0.35%)
Mar 10, 2015 31.41 32.14 31.35 31.69 513,769 -0.20(-0.63%)
Mar 09, 2015 32.44 32.54 31.74 31.89 601,470 -0.50(-1.54%)
Mar 06, 2015 32.20 32.62 31.45 32.39 1,519,420 -0.20(-0.61%)
Mar 05, 2015 33.49 33.59 32.39 32.59 843,457 -0.72(-2.16%)
Mar 04, 2015 33.69 33.94 32.96 33.31 711,148 -0.63(-1.86%)
Mar 03, 2015 34.49 34.69 33.77 33.94 440,937 -0.77(-2.22%)
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.