Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 29.12 29.28 28.93 28.98 13,235,630 -0.24(-0.81%)
May 28, 2015 29.40 29.44 29.15 29.21 8,188,720 -0.12(-0.41%)
May 27, 2015 29.09 29.45 29.00 29.33 9,832,260 +0.31(+1.07%)
May 26, 2015 28.99 29.11 28.86 29.02 10,024,394 +0.03(+0.10%)
May 22, 2015 29.15 28.99 28.99 28.99 7,318,265 -0.23(-0.79%)
May 21, 2015 29.34 29.34 28.99 29.23 11,620,267 -0.09(-0.31%)
May 20, 2015 29.40 29.59 29.31 29.32 7,828,554 +0.01(+0.04%)
May 19, 2015 29.45 29.45 29.22 29.31 8,418,610 -0.10(-0.33%)
May 18, 2015 29.77 29.88 29.39 29.40 8,724,520 -0.49(-1.65%)
May 15, 2015 29.75 29.93 29.75 29.89 8,875,315 +0.12(+0.42%)
May 14, 2015 29.10 29.79 29.08 29.77 12,053,585 +0.91(+3.14%)
May 13, 2015 28.99 29.14 28.80 28.86 10,175,919 -0.08(-0.29%)
May 12, 2015 28.74 29.02 28.72 28.95 10,336,713 -0.11(-0.37%)
May 11, 2015 29.54 29.61 29.03 29.06 9,535,210 -0.47(-1.59%)
May 08, 2015 29.21 29.68 29.16 29.53 9,798,542 +0.53(+1.81%)
May 07, 2015 28.57 29.07 28.54 29.00 9,059,660 +0.32(+1.11%)
May 06, 2015 28.54 28.74 28.37 28.68 12,388,117 +0.19(+0.66%)
May 05, 2015 28.58 28.62 28.38 28.50 8,779,381 -0.19(-0.65%)
May 04, 2015 28.81 28.81 28.55 28.68 8,769,513 +0.01(+0.04%)
May 01, 2015 28.37 28.68 28.36 28.67 10,527,882 +0.35(+1.22%)
Apr 30, 2015 28.38 28.47 28.20 28.33 17,900,506 -0.08(-0.30%)
Apr 29, 2015 29.08 29.18 28.33 28.41 19,897,240 -0.85(-2.92%)
Apr 28, 2015 29.01 29.27 28.95 29.27 11,655,770 +0.18(+0.60%)
Apr 27, 2015 29.51 29.51 29.03 29.09 11,399,885 -0.38(-1.29%)
Apr 24, 2015 29.72 29.79 29.45 29.47 8,677,602 -0.16(-0.53%)
Apr 23, 2015 29.45 29.95 29.32 29.63 14,470,777 +0.13(+0.44%)
Apr 22, 2015 29.47 29.50 29.15 29.50 17,336,122 +0.01(+0.04%)
Apr 21, 2015 29.87 29.99 29.44 29.49 11,438,918 -0.30(-1.01%)
Apr 20, 2015 29.43 29.91 29.43 29.79 15,445,408 +0.50(+1.70%)
Apr 17, 2015 29.39 29.47 29.23 29.29 13,250,656 -0.17(-0.58%)
Apr 16, 2015 29.42 29.66 29.21 29.46 13,375,186 +0.25(+0.85%)
Apr 15, 2015 29.49 29.75 29.17 29.21 10,503,502 -0.29(-0.98%)
Apr 14, 2015 29.25 29.57 29.16 29.50 8,757,786 +0.20(+0.68%)
Apr 13, 2015 29.63 29.70 29.26 29.30 11,893,351 -0.42(-1.41%)
Apr 10, 2015 29.51 29.99 29.44 29.72 11,382,935 +0.37(+1.25%)
Apr 09, 2015 29.23 29.39 29.13 29.35 8,050,878 +0.14(+0.47%)
Apr 08, 2015 29.17 29.42 29.04 29.21 10,395,812 -0.05(-0.15%)
Apr 07, 2015 29.21 29.50 29.15 29.26 13,020,842 +0.12(+0.41%)
Apr 06, 2015 28.88 29.38 28.87 29.14 13,384,533 +0.17(+0.59%)
Apr 02, 2015 28.54 28.97 28.97 28.97 15,903,949 +0.50(+1.77%)
Apr 01, 2015 28.39 28.52 28.04 28.47 13,726,870 +0.16(+0.56%)
Mar 31, 2015 28.59 28.59 28.30 28.31 13,968,577 -0.29(-1.01%)
Mar 30, 2015 28.70 28.75 28.50 28.60 12,749,626 +0.11(+0.38%)
Mar 27, 2015 28.25 28.54 28.23 28.49 15,136,764 +0.19(+0.68%)
Mar 26, 2015 28.12 28.60 27.75 28.30 25,707,142 -0.08(-0.30%)
Mar 25, 2015 29.02 29.02 28.38 28.38 18,003,708 -0.54(-1.88%)
Mar 24, 2015 29.16 29.43 28.93 28.93 12,763,963 -0.29(-0.99%)
Mar 23, 2015 29.04 29.41 29.04 29.21 15,283,113 +0.11(+0.39%)
Mar 20, 2015 29.07 29.23 28.98 29.10 24,283,024 +0.08(+0.29%)
Mar 19, 2015 28.99 29.17 28.90 29.02 11,833,862 -0.04(-0.14%)
Mar 18, 2015 29.07 29.24 28.38 29.06 24,826,306 -0.16(-0.54%)
Mar 17, 2015 29.33 29.41 28.95 29.21 10,687,433 -0.27(-0.90%)
Mar 16, 2015 29.29 29.48 29.26 29.48 13,474,876 +0.40(+1.36%)
Mar 13, 2015 29.39 29.40 28.91 29.08 14,056,831 -0.35(-1.19%)
Mar 12, 2015 29.48 29.65 29.39 29.44 14,031,313 +0.18(+0.60%)
Mar 11, 2015 29.93 29.97 29.17 29.26 16,083,997 -0.55(-1.84%)
Mar 10, 2015 29.97 30.06 29.75 29.81 9,929,088 -0.35(-1.17%)
Mar 09, 2015 30.10 30.23 29.92 30.16 11,176,495 +0.26(+0.86%)
Mar 06, 2015 30.97 31.00 29.81 29.90 21,782,310 -1.19(-3.84%)
Mar 05, 2015 31.40 31.43 31.00 31.10 9,906,563 -0.16(-0.52%)
Mar 04, 2015 31.53 31.64 31.19 31.26 9,743,919 -0.38(-1.19%)
Mar 03, 2015 31.66 31.76 31.42 31.64 7,905,128 -0.02(-0.07%)
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.