Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 27.95 28.00 27.77 27.78 8,751,870 -0.28(-0.99%)
Apr 29, 2015 27.93 28.12 27.73 28.06 11,148,352 +0.07(+0.25%)
Apr 28, 2015 28.17 28.21 27.84 27.98 13,516,693 +0.28(+1.02%)
Apr 27, 2015 27.94 28.06 27.69 27.70 11,792,729 -0.27(-0.97%)
Apr 24, 2015 28.14 28.14 27.77 27.97 8,413,099 -0.09(-0.32%)
Apr 23, 2015 27.97 28.15 27.92 28.06 8,665,117 +0.23(+0.83%)
Apr 22, 2015 27.84 27.87 27.62 27.83 8,082,640 +0.30(+1.08%)
Apr 21, 2015 27.71 27.85 27.37 27.53 12,132,097 -0.03(-0.09%)
Apr 20, 2015 27.68 27.84 27.55 27.56 9,006,765 -0.05(-0.16%)
Apr 17, 2015 27.48 27.67 27.39 27.61 11,598,527 +0.22(+0.80%)
Apr 16, 2015 27.43 27.50 27.05 27.39 10,334,759 +0.08(+0.31%)
Apr 15, 2015 27.05 27.34 27.01 27.30 10,093,269 +0.40(+1.48%)
Apr 14, 2015 26.75 27.03 26.69 26.90 9,346,064 +0.37(+1.38%)
Apr 13, 2015 26.64 26.74 26.47 26.54 7,825,075 -0.20(-0.75%)
Apr 10, 2015 26.61 26.79 26.52 26.74 7,736,998 +0.12(+0.46%)
Apr 09, 2015 26.16 26.73 26.10 26.61 23,919,328 +0.37(+1.42%)
Apr 08, 2015 25.91 26.81 26.18 26.24 26,540,444 +0.33(+1.29%)
Apr 07, 2015 26.08 26.36 25.89 25.91 12,550,636 +0.08(+0.30%)
Apr 06, 2015 25.65 25.96 25.59 25.83 7,233,646 +0.31(+1.21%)
Apr 02, 2015 25.38 25.52 25.52 25.52 5,440,088 +0.10(+0.38%)
Apr 01, 2015 25.35 25.53 25.28 25.42 6,658,781 +0.25(+1.00%)
Mar 31, 2015 25.09 25.39 25.01 25.17 9,633,722 -0.47(-1.83%)
Mar 30, 2015 25.45 25.75 25.45 25.64 6,638,384 +0.15(+0.58%)
Mar 27, 2015 25.51 25.58 25.33 25.49 6,636,599 -0.13(-0.50%)
Mar 26, 2015 25.88 25.97 25.49 25.62 6,355,495 -0.13(-0.50%)
Mar 25, 2015 25.78 25.94 25.65 25.75 6,877,682 +0.32(+1.27%)
Mar 24, 2015 25.85 25.88 25.40 25.43 6,679,152 -0.41(-1.57%)
Mar 23, 2015 25.94 26.01 25.76 25.84 7,666,566 +0.03(+0.10%)
Mar 20, 2015 25.44 26.09 25.43 25.81 12,430,998 +0.73(+2.90%)
Mar 19, 2015 25.11 25.23 24.93 25.08 6,877,654 -0.24(-0.97%)
Mar 18, 2015 24.54 25.39 24.40 25.33 16,099,744 +0.98(+4.05%)
Mar 17, 2015 24.21 24.53 24.15 24.34 7,818,481 +0.17(+0.72%)
Mar 16, 2015 23.89 24.17 23.74 24.17 9,868,792 -0.03(-0.13%)
Mar 13, 2015 24.18 24.21 23.78 24.20 13,086,565 -0.36(-1.47%)
Mar 12, 2015 25.03 25.08 24.52 24.56 10,435,667 -0.04(-0.18%)
Mar 11, 2015 24.87 24.87 24.55 24.61 13,268,614 -0.52(-2.08%)
Mar 10, 2015 25.53 25.62 24.99 25.13 11,547,875 -0.80(-3.08%)
Mar 09, 2015 25.99 26.17 25.78 25.93 11,187,262 -0.05(-0.17%)
Mar 06, 2015 26.27 26.29 25.95 25.97 10,364,873 -0.53(-2.02%)
Mar 05, 2015 26.73 26.82 26.50 26.50 10,605,696 -0.23(-0.84%)
Mar 04, 2015 26.63 26.78 26.52 26.73 10,098,170 -0.14(-0.50%)
Mar 03, 2015 26.54 26.96 26.53 26.87 11,037,529 +0.28(+1.07%)
Mar 02, 2015 26.50 26.61 26.32 26.58 7,589,017 -0.09(-0.34%)
Feb 27, 2015 26.68 26.86 26.66 26.67 5,646,447 +0.05(+0.19%)
Feb 26, 2015 26.70 26.76 26.54 26.62 6,140,467 -0.35(-1.31%)
Feb 25, 2015 26.85 27.02 26.71 26.97 6,674,553 +0.21(+0.77%)
Feb 24, 2015 26.71 26.80 26.52 26.77 6,156,800 +0.24(+0.90%)
Feb 23, 2015 26.39 26.72 26.26 26.53 6,619,965 -0.04(-0.15%)
Feb 20, 2015 26.50 26.63 26.37 26.57 7,069,075 +0.06(+0.22%)
Feb 19, 2015 26.34 26.73 26.25 26.51 8,769,125 -0.36(-1.34%)
Feb 18, 2015 26.81 26.99 26.69 26.87 7,577,475 -0.02(-0.07%)
Feb 17, 2015 26.65 26.99 26.55 26.89 8,028,003 -0.10(-0.36%)
Feb 13, 2015 26.90 26.99 26.99 26.99 10,293,503 +0.38(+1.43%)
Feb 12, 2015 26.36 26.91 26.32 26.61 23,657,004 +0.64(+2.45%)
Feb 11, 2015 25.85 26.05 25.63 25.97 9,596,889 -0.19(-0.74%)
Feb 10, 2015 26.10 26.19 25.71 26.16 15,995,338 -0.23(-0.87%)
Feb 09, 2015 26.33 26.66 26.31 26.39 12,818,664 +0.28(+1.07%)
Feb 06, 2015 26.34 26.41 26.06 26.11 10,618,947 -0.13(-0.51%)
Feb 05, 2015 26.07 26.37 25.97 26.25 12,196,338 +0.59(+2.30%)
Feb 04, 2015 25.67 25.88 25.43 25.66 13,833,548 -0.41(-1.58%)
Feb 03, 2015 25.87 26.18 25.70 26.07 20,147,206 +0.79(+3.11%)
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.