Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 25.54 25.92 25.15 25.25 512,107 -0.44(-1.71%)
Apr 29, 2015 26.15 26.46 25.64 25.69 988,419 -0.57(-2.17%)
Apr 28, 2015 26.39 26.55 26.01 26.26 263,084 -0.17(-0.64%)
Apr 27, 2015 26.70 26.77 26.33 26.43 284,951 -0.24(-0.90%)
Apr 24, 2015 26.93 27.25 26.51 26.67 904,265 -0.32(-1.19%)
Apr 23, 2015 25.85 27.45 25.73 26.99 485,880 +1.16(+4.49%)
Apr 22, 2015 25.67 25.87 24.56 25.83 417,685 +0.17(+0.66%)
Apr 21, 2015 26.48 26.49 25.29 25.66 207,374 -0.57(-2.17%)
Apr 20, 2015 26.62 27.31 26.00 26.23 348,228 -0.16(-0.61%)
Apr 17, 2015 26.79 26.90 25.25 26.39 575,819 -0.54(-2.01%)
Apr 16, 2015 27.54 27.70 26.88 26.93 500,078 -0.74(-2.67%)
Apr 15, 2015 28.15 28.69 27.36 27.67 180,408 -0.47(-1.67%)
Apr 14, 2015 28.89 28.96 27.90 28.14 180,945 -0.75(-2.60%)
Apr 13, 2015 28.36 29.33 28.21 28.89 247,386 +0.43(+1.51%)
Apr 10, 2015 27.68 28.99 27.43 28.46 185,276 +0.80(+2.89%)
Apr 09, 2015 27.29 27.80 27.25 27.66 244,964 +0.33(+1.21%)
Apr 08, 2015 27.04 28.27 27.00 27.33 425,857 +0.34(+1.26%)
Apr 07, 2015 28.70 28.76 26.75 26.99 748,836 -1.60(-5.60%)
Apr 06, 2015 28.82 29.34 28.28 28.59 809,493 -0.37(-1.28%)
Apr 02, 2015 29.16 28.96 28.96 28.96 594,000 -0.05(-0.17%)
Apr 01, 2015 30.06 30.55 28.99 29.01 305,065 -1.20(-3.97%)
Mar 31, 2015 29.48 30.83 28.59 30.21 1,838,450 +0.53(+1.79%)
Mar 30, 2015 31.02 31.37 29.59 29.68 682,192 -1.26(-4.07%)
Mar 27, 2015 31.83 31.89 30.39 30.94 376,687 -0.76(-2.40%)
Mar 26, 2015 30.50 32.11 29.40 31.70 702,530 +1.36(+4.48%)
Mar 25, 2015 31.53 32.29 30.03 30.34 432,082 -1.22(-3.87%)
Mar 24, 2015 30.89 31.73 30.35 31.56 244,729 +0.76(+2.47%)
Mar 23, 2015 31.47 32.42 30.66 30.80 498,805 -1.11(-3.48%)
Mar 20, 2015 30.02 31.91 29.33 31.91 1,548,969 +1.91(+6.37%)
Mar 19, 2015 29.11 30.03 28.83 30.00 205,228 +0.94(+3.23%)
Mar 18, 2015 29.26 29.34 28.51 29.06 228,784 +0.00(+0.00%)
Mar 17, 2015 29.25 29.53 28.95 29.06 128,375 -0.23(-0.79%)
Mar 16, 2015 28.00 29.64 27.63 29.29 519,214 +1.41(+5.06%)
Mar 13, 2015 27.49 28.25 27.45 27.88 237,857 +0.28(+1.01%)
Mar 12, 2015 28.17 28.17 27.24 27.60 470,658 +0.09(+0.33%)
Mar 11, 2015 27.50 27.60 26.74 27.51 861,520 -0.04(-0.15%)
Mar 10, 2015 29.00 29.61 26.45 27.55 1,342,632 -2.21(-7.43%)
Mar 09, 2015 30.00 30.28 27.13 29.76 1,236,051 -0.77(-2.52%)
Mar 06, 2015 29.65 30.70 29.60 30.53 325,266 -0.11(-0.36%)
Mar 05, 2015 31.49 31.49 30.22 30.64 153,801 -0.24(-0.78%)
Mar 04, 2015 30.08 30.96 30.06 30.88 110,946 +0.31(+1.01%)
Mar 03, 2015 31.05 31.41 31.05 30.57 424,668 -0.44(-1.42%)
Mar 02, 2015 31.55 31.72 30.80 31.01 325,035 -0.05(-0.16%)
Feb 27, 2015 31.00 31.57 30.90 31.06 170,422 -0.34(-1.08%)
Feb 26, 2015 31.80 32.17 31.09 31.40 242,860 -0.35(-1.10%)
Feb 25, 2015 30.51 31.93 30.51 31.75 393,142 +0.78(+2.52%)
Feb 24, 2015 31.32 31.37 30.04 30.97 231,321 +0.44(+1.44%)
Feb 23, 2015 29.55 30.62 29.48 30.53 311,174 +0.69(+2.31%)
Feb 20, 2015 30.39 30.39 29.38 29.84 236,792 -0.26(-0.86%)
Feb 19, 2015 30.00 30.28 29.66 30.10 559,054 +0.68(+2.31%)
Feb 18, 2015 30.00 30.62 29.23 29.42 703,845 -0.65(-2.16%)
Feb 17, 2015 28.66 30.63 28.66 30.07 1,149,445 +1.07(+3.69%)
Feb 13, 2015 26.62 29.00 29.00 29.00 4,855,000 +2.00(+7.41%)
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.