Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 29.21 29.21 28.93 29.00 4,951,228 -0.27(-0.94%)
May 28, 2015 29.08 29.29 29.02 29.28 2,900,062 +0.12(+0.40%)
May 27, 2015 28.82 29.16 28.76 29.16 4,536,874 +0.50(+1.76%)
May 26, 2015 29.11 29.13 28.58 28.66 7,910,221 -0.93(-3.14%)
May 22, 2015 29.77 29.58 29.58 29.58 4,494,219 -0.20(-0.66%)
May 21, 2015 29.83 29.84 29.65 29.78 5,771,060 +0.44(+1.52%)
May 20, 2015 29.40 29.44 29.25 29.34 4,014,040 +0.13(+0.45%)
May 19, 2015 29.11 29.32 29.08 29.21 4,039,518 +0.01(+0.04%)
May 18, 2015 29.13 29.36 29.12 29.19 4,048,720 -0.07(-0.25%)
May 15, 2015 29.18 29.29 29.05 29.26 3,592,302 -0.14(-0.49%)
May 14, 2015 29.43 29.51 29.28 29.41 4,712,462 +0.30(+1.03%)
May 13, 2015 29.35 29.43 29.10 29.11 6,402,392 -0.10(-0.34%)
May 12, 2015 29.18 29.29 29.09 29.21 5,574,084 -0.29(-0.98%)
May 11, 2015 29.66 29.71 29.43 29.50 7,592,914 +0.28(+0.97%)
May 08, 2015 29.33 29.47 29.16 29.21 9,421,775 +0.68(+2.40%)
May 07, 2015 28.81 28.83 28.39 28.53 14,279,119 -1.16(-3.91%)
May 06, 2015 30.16 30.16 29.56 29.69 11,498,530 +0.27(+0.92%)
May 05, 2015 29.91 29.96 29.40 29.42 5,404,246 -0.48(-1.60%)
May 04, 2015 29.74 30.06 29.74 29.90 4,178,180 +0.24(+0.80%)
May 01, 2015 29.75 29.76 29.52 29.66 5,582,596 -0.12(-0.39%)
Apr 30, 2015 29.92 30.06 29.74 29.78 5,929,636 -0.41(-1.37%)
Apr 29, 2015 30.20 30.38 30.04 30.19 5,187,238 -0.15(-0.51%)
Apr 28, 2015 30.34 30.46 30.04 30.34 8,223,700 +0.12(+0.38%)
Apr 27, 2015 30.60 30.81 30.19 30.23 8,593,643 +0.17(+0.56%)
Apr 24, 2015 29.83 30.20 29.76 30.06 5,082,365 +0.18(+0.60%)
Apr 23, 2015 29.74 29.94 29.65 29.88 8,661,982 -0.17(-0.56%)
Apr 22, 2015 30.09 30.26 29.95 30.05 6,522,039 -0.43(-1.42%)
Apr 21, 2015 30.46 30.50 30.32 30.48 4,033,230 +0.09(+0.30%)
Apr 20, 2015 30.46 30.56 30.34 30.39 4,138,471 -0.12(-0.40%)
Apr 17, 2015 30.54 30.58 30.35 30.51 3,898,478 -0.19(-0.61%)
Apr 16, 2015 30.72 30.85 30.66 30.70 4,770,297 -0.12(-0.40%)
Apr 15, 2015 31.11 31.17 30.80 30.82 4,550,378 -0.28(-0.89%)
Apr 14, 2015 31.10 31.26 31.01 31.10 4,150,689 +0.11(+0.35%)
Apr 13, 2015 30.77 31.00 30.77 30.99 4,384,467 -0.13(-0.41%)
Apr 10, 2015 30.80 31.23 30.78 31.12 4,706,611 +0.33(+1.07%)
Apr 09, 2015 30.71 30.84 30.63 30.79 4,043,801 +0.20(+0.65%)
Apr 08, 2015 30.92 30.96 30.49 30.59 3,617,456 +0.10(+0.32%)
Apr 07, 2015 30.54 30.71 30.32 30.49 3,966,022 +0.16(+0.53%)
Apr 06, 2015 30.17 30.41 30.12 30.33 2,385,312 +0.19(+0.64%)
Apr 02, 2015 30.07 30.14 30.14 30.14 3,429,642 +0.01(+0.04%)
Apr 01, 2015 30.21 30.21 29.87 30.12 7,100,645 +0.35(+1.17%)
Mar 31, 2015 29.70 29.90 29.65 29.78 6,766,817 -0.68(-2.22%)
Mar 30, 2015 30.31 30.48 30.27 30.45 3,735,768 +0.12(+0.38%)
Mar 27, 2015 30.25 30.36 30.18 30.34 4,022,892 +0.23(+0.77%)
Mar 26, 2015 30.47 30.52 30.07 30.11 5,234,687 -0.45(-1.46%)
Mar 25, 2015 30.89 30.97 30.55 30.55 3,504,460 -0.25(-0.80%)
Mar 24, 2015 31.06 31.11 30.78 30.80 3,743,704 -0.41(-1.32%)
Mar 23, 2015 31.49 31.25 30.95 31.21 5,430,766 -0.28(-0.90%)
Mar 20, 2015 31.29 31.67 31.23 31.49 5,622,345 +0.39(+1.24%)
Mar 19, 2015 31.20 31.21 30.86 31.11 4,886,700 -0.34(-1.09%)
Mar 18, 2015 30.63 31.51 30.56 31.45 7,473,264 +0.97(+3.20%)
Mar 17, 2015 30.21 30.56 30.19 30.47 4,240,636 +0.17(+0.55%)
Mar 16, 2015 30.00 30.37 30.00 30.30 5,091,821 +0.39(+1.29%)
Mar 13, 2015 29.54 29.96 29.51 29.92 6,332,585 +0.00(+0.00%)
Mar 12, 2015 29.76 29.97 29.67 29.92 6,699,372 +0.48(+1.62%)
Mar 11, 2015 29.52 29.59 29.24 29.44 6,866,500 -0.26(-0.87%)
Mar 10, 2015 30.15 30.16 29.63 29.70 6,403,535 -0.66(-2.19%)
Mar 09, 2015 30.21 30.39 30.16 30.36 3,238,421 +0.21(+0.71%)
Mar 06, 2015 30.43 30.50 30.14 30.15 4,493,428 -0.56(-1.83%)
Mar 05, 2015 30.97 30.99 30.65 30.71 3,906,934 -0.14(-0.46%)
Mar 04, 2015 30.81 30.96 30.54 30.85 4,839,265 +0.07(+0.23%)
Mar 03, 2015 30.98 31.04 30.69 30.78 4,530,474 -0.14(-0.46%)
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.