Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 29.20 29.50 28.78 28.79 4,020,638 -0.41(-1.40%)
Apr 29, 2015 28.43 29.26 28.31 29.20 4,232,348 +0.68(+2.38%)
Apr 28, 2015 27.85 28.64 27.79 28.52 2,805,122 +0.68(+2.44%)
Apr 27, 2015 28.34 28.55 27.75 27.84 2,376,725 -0.33(-1.17%)
Apr 24, 2015 28.10 28.48 27.85 28.17 4,912,834 -0.02(-0.07%)
Apr 23, 2015 28.44 28.77 28.17 28.19 3,823,682 -0.41(-1.45%)
Apr 22, 2015 27.65 28.67 27.49 28.61 5,960,047 +1.07(+3.90%)
Apr 21, 2015 27.62 27.77 27.24 27.53 1,928,137 -0.08(-0.31%)
Apr 20, 2015 27.65 27.89 27.57 27.61 1,556,552 +0.06(+0.20%)
Apr 17, 2015 28.05 28.07 27.26 27.56 2,558,032 -0.69(-2.44%)
Apr 16, 2015 27.90 28.38 27.70 28.25 2,304,058 +0.32(+1.13%)
Apr 15, 2015 27.81 28.20 27.60 27.93 2,540,668 +0.11(+0.41%)
Apr 14, 2015 27.91 28.09 27.49 27.82 2,300,708 -0.33(-1.17%)
Apr 13, 2015 28.30 28.48 28.06 28.15 2,167,432 -0.10(-0.37%)
Apr 10, 2015 28.35 28.38 27.98 28.25 1,637,399 -0.15(-0.51%)
Apr 09, 2015 28.18 28.41 27.83 28.40 2,380,593 +0.20(+0.69%)
Apr 08, 2015 27.81 28.23 27.76 28.20 2,769,536 +0.45(+1.64%)
Apr 07, 2015 28.14 28.33 27.74 27.75 2,107,298 -0.32(-1.12%)
Apr 06, 2015 28.05 28.39 27.61 28.07 2,733,838 -0.40(-1.41%)
Apr 02, 2015 28.50 28.46 28.46 28.46 2,132,000 +0.00(+0.00%)
Apr 01, 2015 28.45 28.50 28.06 28.46 3,292,671 -0.09(-0.32%)
Mar 31, 2015 28.05 28.67 27.85 28.55 3,280,738 +0.32(+1.12%)
Mar 30, 2015 28.06 28.35 28.00 28.24 2,018,753 +0.39(+1.40%)
Mar 27, 2015 27.40 27.90 27.29 27.85 2,742,050 +0.40(+1.46%)
Mar 26, 2015 27.26 27.56 26.83 27.45 4,657,286 +0.40(+1.48%)
Mar 25, 2015 27.61 27.68 26.92 27.05 3,624,228 -0.54(-1.96%)
Mar 24, 2015 27.88 27.88 27.56 27.59 1,713,496 -0.32(-1.15%)
Mar 23, 2015 27.77 28.00 27.59 27.91 2,576,658 +0.05(+0.18%)
Mar 20, 2015 27.43 27.99 27.08 27.86 5,910,289 +0.54(+1.98%)
Mar 19, 2015 27.83 27.84 26.95 27.32 4,497,067 -0.54(-1.92%)
Mar 18, 2015 28.31 28.65 27.77 27.86 6,422,734 -0.52(-1.85%)
Mar 17, 2015 28.06 28.52 28.06 28.38 1,981,513 +0.10(+0.35%)
Mar 16, 2015 28.08 28.43 28.05 28.28 2,741,557 +0.31(+1.09%)
Mar 13, 2015 27.99 28.24 27.75 27.98 3,243,883 +0.00(+0.00%)
Mar 12, 2015 27.94 28.14 27.57 27.98 2,513,310 +0.26(+0.92%)
Mar 11, 2015 27.59 28.07 27.37 27.72 3,743,220 +0.17(+0.62%)
Mar 10, 2015 27.61 28.18 27.47 27.55 5,683,096 -0.38(-1.36%)
Mar 09, 2015 27.90 28.04 27.59 27.93 2,752,775 +0.08(+0.29%)
Mar 06, 2015 27.28 28.13 27.19 27.85 7,106,354 +0.88(+3.26%)
Mar 05, 2015 26.60 27.00 26.46 26.97 3,199,434 +0.46(+1.72%)
Mar 04, 2015 26.44 26.84 26.48 26.51 3,152,265 +0.03(+0.13%)
Mar 03, 2015 26.49 26.79 26.25 26.48 2,551,774 -0.01(-0.04%)
Mar 02, 2015 26.15 26.49 25.99 26.49 2,757,192 +0.45(+1.75%)
Feb 27, 2015 25.98 26.23 25.96 26.04 3,512,135 -0.04(-0.17%)
Feb 26, 2015 26.38 26.49 25.95 26.08 1,958,336 -0.28(-1.06%)
Feb 25, 2015 26.43 26.56 26.22 26.36 1,565,155 -0.07(-0.26%)
Feb 24, 2015 26.09 26.80 25.96 26.43 2,687,506 +0.39(+1.50%)
Feb 23, 2015 26.15 26.15 25.85 26.04 1,471,316 -0.11(-0.42%)
Feb 20, 2015 25.52 26.23 25.40 26.15 2,375,098 +0.51(+1.99%)
Feb 19, 2015 25.42 25.69 25.36 25.64 1,501,990 +0.10(+0.41%)
Feb 18, 2015 25.72 25.85 25.30 25.54 2,107,022 -0.33(-1.26%)
Feb 17, 2015 25.58 25.91 25.38 25.86 2,424,421 +0.21(+0.82%)
Feb 13, 2015 25.95 25.65 25.65 25.65 3,351,500 -0.26(-1.00%)
Feb 12, 2015 25.63 25.95 25.50 25.91 1,734,809 +0.28(+1.09%)
Feb 11, 2015 25.49 25.82 25.30 25.63 2,069,095 +0.01(+0.06%)
Feb 10, 2015 25.36 25.63 25.21 25.61 2,850,491 +0.52(+2.09%)
Feb 09, 2015 25.25 25.41 24.99 25.09 2,443,827 -0.37(-1.45%)
Feb 06, 2015 25.42 26.07 25.37 25.46 5,608,258 +0.35(+1.39%)
Feb 05, 2015 25.37 25.74 25.07 25.11 3,406,808 -0.19(-0.75%)
Feb 04, 2015 24.82 25.40 24.81 25.30 5,560,212 +0.48(+1.95%)
Feb 03, 2015 23.86 24.88 23.86 24.82 4,403,880 +1.17(+4.93%)
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.