Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 27.06 27.17 26.82 27.14 1,471,795 -0.11(-0.41%)
May 28, 2015 26.98 27.29 26.86 27.25 1,031,990 +0.15(+0.57%)
May 27, 2015 26.99 27.18 26.85 27.10 1,278,174 +0.12(+0.46%)
May 26, 2015 27.02 27.10 26.84 26.97 1,260,964 -0.10(-0.37%)
May 22, 2015 27.09 27.07 27.07 27.07 1,196,428 -0.13(-0.48%)
May 21, 2015 27.16 27.73 27.12 27.20 1,429,672 +0.04(+0.16%)
May 20, 2015 27.08 27.29 27.07 27.16 1,378,322 +0.12(+0.44%)
May 19, 2015 27.26 27.29 26.89 27.04 2,437,967 -0.39(-1.42%)
May 18, 2015 27.45 27.52 27.43 27.43 516,968 -0.15(-0.54%)
May 15, 2015 27.44 27.64 27.32 27.58 839,589 +0.08(+0.29%)
May 14, 2015 27.53 27.58 27.37 27.50 1,094,492 +0.11(+0.41%)
May 13, 2015 27.41 27.50 27.22 27.39 910,877 +0.05(+0.18%)
May 12, 2015 27.45 27.57 27.21 27.34 2,360,346 -0.07(-0.27%)
May 11, 2015 27.47 27.68 27.30 27.41 2,000,072 -0.03(-0.11%)
May 08, 2015 27.44 27.56 27.29 27.44 1,831,462 +0.17(+0.61%)
May 07, 2015 27.28 27.37 27.13 27.28 1,588,148 -0.17(-0.61%)
May 06, 2015 27.54 27.69 27.34 27.44 1,627,045 +0.07(+0.25%)
May 05, 2015 27.66 27.67 27.29 27.37 1,204,411 -0.20(-0.72%)
May 04, 2015 27.78 27.78 27.52 27.57 1,515,076 +0.10(+0.36%)
May 01, 2015 27.23 27.55 27.13 27.47 1,164,531 +0.14(+0.50%)
Apr 30, 2015 28.04 28.05 27.28 27.34 2,206,050 -0.59(-2.13%)
Apr 29, 2015 27.98 28.07 27.82 27.93 1,143,341 -0.08(-0.29%)
Apr 28, 2015 27.98 28.03 27.79 28.01 914,314 +0.07(+0.27%)
Apr 27, 2015 27.95 28.00 27.71 27.94 1,308,616 +0.10(+0.36%)
Apr 24, 2015 27.89 27.98 27.72 27.84 778,068 -0.02(-0.07%)
Apr 23, 2015 27.57 27.93 27.54 27.86 1,217,168 +0.27(+0.99%)
Apr 22, 2015 27.50 27.59 27.35 27.59 871,514 +0.19(+0.68%)
Apr 21, 2015 27.39 27.55 27.30 27.40 1,059,152 +0.04(+0.16%)
Apr 20, 2015 27.40 27.66 27.29 27.36 1,121,037 +0.01(+0.05%)
Apr 17, 2015 27.46 27.49 27.07 27.34 1,501,051 -0.11(-0.41%)
Apr 16, 2015 27.61 27.74 27.30 27.46 1,216,998 -0.11(-0.38%)
Apr 15, 2015 27.50 27.82 27.48 27.56 1,527,218 +0.02(+0.07%)
Apr 14, 2015 27.43 27.60 27.43 27.54 1,486,205 +0.32(+1.18%)
Apr 13, 2015 27.15 27.25 27.04 27.22 1,054,920 +0.15(+0.57%)
Apr 10, 2015 26.86 27.09 26.84 27.07 679,392 +0.17(+0.62%)
Apr 09, 2015 26.95 27.20 26.81 26.90 1,280,129 -0.07(-0.25%)
Apr 08, 2015 26.90 27.16 26.88 26.97 1,124,524 +0.20(+0.76%)
Apr 07, 2015 26.72 26.99 26.72 26.76 883,176 +0.10(+0.37%)
Apr 06, 2015 26.59 27.00 26.59 26.66 1,250,252 +0.07(+0.28%)
Apr 02, 2015 26.26 26.59 26.59 26.59 1,125,755 +0.36(+1.37%)
Apr 01, 2015 26.23 26.34 26.04 26.23 1,209,268 -0.02(-0.09%)
Mar 31, 2015 26.22 26.38 26.05 26.25 1,727,790 -0.15(-0.56%)
Mar 30, 2015 26.36 26.64 26.34 26.40 1,274,461 -0.08(-0.30%)
Mar 27, 2015 26.47 26.62 26.30 26.48 1,201,943 -0.01(-0.05%)
Mar 26, 2015 26.62 26.77 26.29 26.49 1,363,243 -0.06(-0.21%)
Mar 25, 2015 26.90 26.95 26.51 26.55 1,558,036 -0.28(-1.04%)
Mar 24, 2015 26.47 26.86 26.43 26.83 1,809,071 +0.46(+1.74%)
Mar 23, 2015 26.18 26.49 26.07 26.37 1,614,621 +0.24(+0.90%)
Mar 20, 2015 26.28 26.29 26.09 26.14 1,965,512 +0.07(+0.29%)
Mar 19, 2015 26.13 26.22 26.04 26.06 1,275,931 -0.33(-1.27%)
Mar 18, 2015 26.13 26.56 25.82 26.40 1,758,392 +0.29(+1.12%)
Mar 17, 2015 25.86 26.12 25.66 26.10 2,012,658 +0.20(+0.77%)
Mar 16, 2015 25.78 26.16 25.78 25.91 1,848,562 +0.18(+0.70%)
Mar 13, 2015 25.81 25.83 25.48 25.73 1,930,841 -0.17(-0.67%)
Mar 12, 2015 25.95 25.96 25.74 25.90 1,485,037 +0.30(+1.19%)
Mar 11, 2015 25.70 25.79 25.46 25.60 1,903,529 -0.12(-0.48%)
Mar 10, 2015 25.98 25.98 25.70 25.72 2,090,930 -0.39(-1.50%)
Mar 09, 2015 26.40 26.49 26.07 26.11 1,791,553 -0.23(-0.88%)
Mar 06, 2015 26.75 26.87 26.28 26.34 1,752,744 -0.64(-2.38%)
Mar 05, 2015 27.16 27.30 26.95 26.99 1,484,798 -0.20(-0.74%)
Mar 04, 2015 26.61 27.33 26.73 27.19 2,347,875 +0.45(+1.69%)
Mar 03, 2015 26.82 26.91 26.65 26.73 1,493,442 +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.