Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 29.32 29.44 29.06 29.41 1,358,227 -0.12(-0.41%)
May 28, 2015 29.23 29.57 29.10 29.53 952,359 +0.17(+0.57%)
May 27, 2015 29.25 29.46 29.10 29.36 1,179,546 +0.13(+0.46%)
May 26, 2015 29.27 29.36 29.08 29.23 1,163,664 -0.11(-0.37%)
May 22, 2015 29.35 29.33 29.33 29.33 1,104,108 -0.14(-0.48%)
May 21, 2015 29.44 30.05 29.39 29.48 1,319,355 +0.05(+0.16%)
May 20, 2015 29.34 29.58 29.33 29.43 1,271,967 +0.13(+0.44%)
May 19, 2015 29.54 29.58 29.13 29.30 2,249,846 -0.42(-1.42%)
May 18, 2015 29.74 29.82 29.72 29.72 477,077 -0.16(-0.54%)
May 15, 2015 29.73 29.95 29.60 29.89 774,804 +0.09(+0.29%)
May 14, 2015 29.83 29.89 29.66 29.80 1,010,037 +0.12(+0.41%)
May 13, 2015 29.70 29.80 29.50 29.68 840,591 +0.05(+0.18%)
May 12, 2015 29.74 29.87 29.49 29.62 2,178,215 -0.08(-0.27%)
May 11, 2015 29.76 30.00 29.58 29.70 1,845,741 -0.03(-0.11%)
May 08, 2015 29.73 29.87 29.58 29.74 1,690,141 +0.18(+0.61%)
May 07, 2015 29.56 29.66 29.40 29.56 1,465,602 -0.18(-0.61%)
May 06, 2015 29.84 30.01 29.62 29.74 1,501,497 +0.07(+0.25%)
May 05, 2015 29.97 29.99 29.57 29.66 1,111,475 -0.21(-0.72%)
May 04, 2015 30.11 30.11 29.82 29.88 1,398,168 +0.11(+0.36%)
May 01, 2015 29.50 29.86 29.40 29.77 1,074,673 +0.15(+0.50%)
Apr 30, 2015 30.38 30.40 29.56 29.62 2,035,825 -0.64(-2.13%)
Apr 29, 2015 30.32 30.42 30.15 30.27 1,055,118 -0.09(-0.29%)
Apr 28, 2015 30.32 30.38 30.12 30.36 843,763 +0.08(+0.27%)
Apr 27, 2015 30.29 30.34 30.03 30.27 1,207,639 +0.11(+0.36%)
Apr 24, 2015 30.22 30.32 30.04 30.17 718,030 -0.02(-0.07%)
Apr 23, 2015 29.88 30.26 29.85 30.19 1,123,248 +0.30(+0.99%)
Apr 22, 2015 29.80 29.90 29.64 29.89 804,265 +0.20(+0.68%)
Apr 21, 2015 29.68 29.85 29.58 29.69 977,425 +0.05(+0.16%)
Apr 20, 2015 29.69 29.97 29.57 29.64 1,034,535 +0.01(+0.05%)
Apr 17, 2015 29.75 29.78 29.33 29.63 1,385,226 -0.12(-0.41%)
Apr 16, 2015 29.92 30.06 29.58 29.75 1,123,091 -0.11(-0.38%)
Apr 15, 2015 29.80 30.15 29.78 29.87 1,409,373 +0.02(+0.07%)
Apr 14, 2015 29.72 29.91 29.72 29.85 1,371,525 +0.35(+1.18%)
Apr 13, 2015 29.42 29.53 29.30 29.50 973,519 +0.17(+0.57%)
Apr 10, 2015 29.11 29.36 29.09 29.33 626,968 +0.18(+0.62%)
Apr 09, 2015 29.20 29.47 29.05 29.15 1,181,351 -0.07(-0.25%)
Apr 08, 2015 29.15 29.44 29.13 29.22 1,037,753 +0.22(+0.76%)
Apr 07, 2015 28.95 29.25 28.95 29.00 815,028 +0.11(+0.37%)
Apr 06, 2015 28.81 29.25 28.81 28.89 1,153,779 +0.08(+0.28%)
Apr 02, 2015 28.45 28.81 28.81 28.81 1,038,889 +0.39(+1.37%)
Apr 01, 2015 28.42 28.54 28.22 28.42 1,115,957 -0.03(-0.09%)
Mar 31, 2015 28.41 28.58 28.23 28.45 1,594,469 -0.16(-0.56%)
Mar 30, 2015 28.56 28.87 28.54 28.61 1,176,120 -0.09(-0.30%)
Mar 27, 2015 28.68 28.85 28.50 28.70 1,109,197 -0.01(-0.05%)
Mar 26, 2015 28.84 29.01 28.49 28.71 1,258,052 -0.06(-0.21%)
Mar 25, 2015 29.15 29.20 28.72 28.77 1,437,814 -0.30(-1.04%)
Mar 24, 2015 28.68 29.11 28.64 29.07 1,669,478 +0.50(+1.74%)
Mar 23, 2015 28.37 28.70 28.25 28.58 1,490,032 +0.26(+0.90%)
Mar 20, 2015 28.48 28.49 28.27 28.32 1,813,848 +0.08(+0.29%)
Mar 19, 2015 28.31 28.41 28.21 28.24 1,177,476 -0.36(-1.27%)
Mar 18, 2015 28.31 28.78 27.98 28.60 1,622,710 +0.32(+1.12%)
Mar 17, 2015 28.02 28.30 27.80 28.29 1,857,355 +0.21(+0.77%)
Mar 16, 2015 27.94 28.35 27.93 28.07 1,705,922 +0.19(+0.70%)
Mar 13, 2015 27.97 27.99 27.61 27.88 1,781,852 -0.19(-0.67%)
Mar 12, 2015 28.12 28.13 27.89 28.07 1,370,447 +0.33(+1.18%)
Mar 11, 2015 27.85 27.95 27.59 27.74 1,756,614 -0.13(-0.48%)
Mar 10, 2015 28.15 28.15 27.85 27.87 1,929,551 -0.42(-1.50%)
Mar 09, 2015 28.61 28.71 28.25 28.29 1,653,280 -0.25(-0.88%)
Mar 06, 2015 28.98 29.12 28.47 28.55 1,617,466 -0.70(-2.38%)
Mar 05, 2015 29.44 29.59 29.20 29.24 1,370,201 -0.22(-0.74%)
Mar 04, 2015 28.84 29.61 28.97 29.46 2,166,665 +0.49(+1.69%)
Mar 03, 2015 29.06 29.16 28.88 28.97 1,378,178 +0.01(+0.05%)
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.