Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 27.07 27.18 26.83 27.15 1,471,020 -0.11(-0.41%)
May 28, 2015 26.99 27.30 26.87 27.27 1,031,447 +0.16(+0.57%)
May 27, 2015 27.00 27.20 26.87 27.11 1,277,501 +0.12(+0.46%)
May 26, 2015 27.03 27.11 26.85 26.99 1,260,300 -0.10(-0.37%)
May 22, 2015 27.10 27.09 27.09 27.09 1,195,798 -0.13(-0.48%)
May 21, 2015 27.18 27.74 27.14 27.22 1,428,920 +0.04(+0.16%)
May 20, 2015 27.09 27.31 27.09 27.17 1,377,596 +0.12(+0.44%)
May 19, 2015 27.28 27.31 26.90 27.05 2,436,684 -0.39(-1.42%)
May 18, 2015 27.46 27.54 27.45 27.45 516,696 -0.15(-0.54%)
May 15, 2015 27.45 27.65 27.33 27.59 839,147 +0.08(+0.29%)
May 14, 2015 27.54 27.59 27.39 27.51 1,093,916 +0.11(+0.41%)
May 13, 2015 27.43 27.52 27.23 27.40 910,398 +0.05(+0.18%)
May 12, 2015 27.46 27.58 27.23 27.35 2,359,104 -0.07(-0.27%)
May 11, 2015 27.48 27.70 27.31 27.43 1,999,020 -0.03(-0.11%)
May 08, 2015 27.45 27.58 27.31 27.46 1,830,498 +0.17(+0.61%)
May 07, 2015 27.30 27.39 27.15 27.29 1,587,312 -0.17(-0.61%)
May 06, 2015 27.55 27.71 27.35 27.46 1,626,189 +0.07(+0.25%)
May 05, 2015 27.67 27.69 27.30 27.39 1,203,777 -0.20(-0.72%)
May 04, 2015 27.80 27.80 27.54 27.59 1,514,279 +0.10(+0.36%)
May 01, 2015 27.24 27.57 27.15 27.49 1,163,919 +0.14(+0.50%)
Apr 30, 2015 28.05 28.07 27.30 27.35 2,204,889 -0.60(-2.13%)
Apr 29, 2015 28.00 28.08 27.84 27.95 1,142,739 -0.08(-0.29%)
Apr 28, 2015 28.00 28.05 27.81 28.03 913,833 +0.07(+0.27%)
Apr 27, 2015 27.97 28.02 27.72 27.95 1,307,927 +0.10(+0.36%)
Apr 24, 2015 27.90 27.99 27.73 27.85 777,659 -0.02(-0.07%)
Apr 23, 2015 27.59 27.94 27.56 27.87 1,216,527 +0.27(+0.99%)
Apr 22, 2015 27.51 27.60 27.36 27.60 871,055 +0.19(+0.68%)
Apr 21, 2015 27.40 27.56 27.31 27.41 1,058,595 +0.04(+0.16%)
Apr 20, 2015 27.41 27.67 27.30 27.37 1,120,447 +0.01(+0.05%)
Apr 17, 2015 27.47 27.50 27.08 27.36 1,500,261 -0.11(-0.41%)
Apr 16, 2015 27.62 27.76 27.31 27.47 1,216,358 -0.11(-0.38%)
Apr 15, 2015 27.52 27.84 27.49 27.58 1,526,414 +0.02(+0.07%)
Apr 14, 2015 27.45 27.62 27.45 27.56 1,485,423 +0.32(+1.18%)
Apr 13, 2015 27.17 27.27 27.05 27.23 1,054,365 +0.16(+0.57%)
Apr 10, 2015 26.87 27.11 26.86 27.08 679,034 +0.17(+0.62%)
Apr 09, 2015 26.96 27.21 26.82 26.91 1,279,455 -0.07(-0.25%)
Apr 08, 2015 26.92 27.18 26.89 26.98 1,123,932 +0.20(+0.76%)
Apr 07, 2015 26.73 27.00 26.73 26.78 882,712 +0.10(+0.37%)
Apr 06, 2015 26.60 27.01 26.60 26.68 1,249,594 +0.07(+0.28%)
Apr 02, 2015 26.27 26.60 26.60 26.60 1,125,163 +0.36(+1.37%)
Apr 01, 2015 26.24 26.35 26.06 26.24 1,208,632 -0.02(-0.09%)
Mar 31, 2015 26.24 26.39 26.07 26.27 1,726,881 -0.15(-0.56%)
Mar 30, 2015 26.37 26.66 26.35 26.42 1,273,790 -0.08(-0.30%)
Mar 27, 2015 26.48 26.64 26.31 26.50 1,201,310 -0.01(-0.05%)
Mar 26, 2015 26.63 26.78 26.30 26.51 1,362,526 -0.06(-0.21%)
Mar 25, 2015 26.92 26.96 26.52 26.56 1,557,216 -0.28(-1.04%)
Mar 24, 2015 26.48 26.87 26.45 26.84 1,808,119 +0.46(+1.74%)
Mar 23, 2015 26.20 26.50 26.09 26.38 1,613,771 +0.24(+0.90%)
Mar 20, 2015 26.29 26.30 26.11 26.15 1,964,478 +0.07(+0.29%)
Mar 19, 2015 26.14 26.24 26.05 26.07 1,275,259 -0.33(-1.27%)
Mar 18, 2015 26.14 26.57 25.83 26.41 1,757,467 +0.29(+1.12%)
Mar 17, 2015 25.87 26.13 25.67 26.12 2,011,599 +0.20(+0.77%)
Mar 16, 2015 25.80 26.17 25.79 25.92 1,847,590 +0.18(+0.70%)
Mar 13, 2015 25.83 25.85 25.49 25.74 1,929,825 -0.17(-0.67%)
Mar 12, 2015 25.96 25.98 25.75 25.91 1,484,255 +0.30(+1.19%)
Mar 11, 2015 25.71 25.81 25.47 25.61 1,902,528 -0.12(-0.48%)
Mar 10, 2015 25.99 26.00 25.71 25.73 2,089,830 -0.39(-1.50%)
Mar 09, 2015 26.42 26.50 26.08 26.12 1,790,610 -0.23(-0.88%)
Mar 06, 2015 26.76 26.88 26.29 26.36 1,751,822 -0.64(-2.38%)
Mar 05, 2015 27.18 27.32 26.96 27.00 1,484,017 -0.20(-0.74%)
Mar 04, 2015 26.63 27.34 26.75 27.20 2,346,639 +0.45(+1.69%)
Mar 03, 2015 26.83 26.93 26.66 26.75 1,492,656 +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.