Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 30.18 30.18 29.85 29.96 5,677 -0.17(-0.58%)
May 28, 2015 30.14 30.14 29.97 30.13 5,588 -0.03(-0.09%)
May 27, 2015 29.73 30.16 29.64 30.16 20,133 +0.41(+1.37%)
May 26, 2015 30.05 30.05 29.61 29.75 10,656 -0.38(-1.26%)
May 22, 2015 30.13 30.13 30.13 0 -0.12(-0.40%)
May 21, 2015 30.26 30.40 30.18 30.25 12,046 -0.09(-0.30%)
May 20, 2015 30.17 30.40 30.17 30.35 14,257 +0.13(+0.41%)
May 19, 2015 30.21 30.34 30.16 30.22 32,100 -0.02(-0.06%)
May 18, 2015 29.82 30.25 29.81 30.24 42,009 +0.38(+1.26%)
May 15, 2015 29.89 29.89 29.72 29.86 10,735 -0.03(-0.10%)
May 14, 2015 29.57 29.89 29.57 29.89 8,034 +0.35(+1.18%)
May 13, 2015 29.71 29.71 29.43 29.54 16,089 -0.06(-0.20%)
May 12, 2015 30.07 30.07 29.28 29.60 23,677 -0.12(-0.39%)
May 11, 2015 29.80 29.90 29.72 29.72 7,275 +0.00(+0.00%)
May 08, 2015 29.78 29.81 29.59 29.72 13,255 +0.34(+1.15%)
May 07, 2015 29.31 29.48 29.31 29.38 4,060 +0.30(+1.03%)
May 06, 2015 29.17 29.21 28.96 29.08 11,874 +0.03(+0.10%)
May 05, 2015 29.46 29.46 28.94 29.05 12,487 -0.46(-1.57%)
May 04, 2015 29.53 29.69 29.43 29.51 16,743 +0.04(+0.13%)
May 01, 2015 29.33 29.48 29.18 29.48 14,868 +0.41(+1.40%)
Apr 30, 2015 29.55 29.55 29.07 29.07 26,160 -0.71(-2.37%)
Apr 29, 2015 30.11 30.21 29.77 29.78 19,763 -0.50(-1.66%)
Apr 28, 2015 29.89 30.34 29.89 30.28 17,253 +0.12(+0.39%)
Apr 27, 2015 30.54 30.83 30.11 30.16 23,396 -0.38(-1.23%)
Apr 24, 2015 30.53 30.62 30.52 30.54 23,888 -0.10(-0.32%)
Apr 23, 2015 30.35 30.64 30.35 30.64 12,237 +0.20(+0.67%)
Apr 22, 2015 30.15 30.47 30.15 30.43 8,632 +0.04(+0.13%)
Apr 21, 2015 30.51 30.51 30.36 30.40 8,295 +0.04(+0.14%)
Apr 20, 2015 30.13 30.42 30.06 30.35 23,610 +0.44(+1.48%)
Apr 17, 2015 29.97 30.00 29.81 29.91 28,125 -0.56(-1.84%)
Apr 16, 2015 30.46 30.54 30.40 30.47 113,147 -0.04(-0.13%)
Apr 15, 2015 30.54 30.60 30.42 30.51 14,677 +0.11(+0.35%)
Apr 14, 2015 30.51 30.51 30.24 30.41 4,865 -0.05(-0.17%)
Apr 13, 2015 30.54 30.67 30.46 30.46 19,044 -0.02(-0.08%)
Apr 10, 2015 30.42 30.51 30.42 30.48 14,002 +0.09(+0.29%)
Apr 09, 2015 30.63 30.68 30.19 30.40 15,974 -0.20(-0.65%)
Apr 08, 2015 30.39 30.59 30.31 30.59 21,090 +0.34(+1.13%)
Apr 07, 2015 30.56 30.60 30.25 30.25 31,093 -0.22(-0.73%)
Apr 06, 2015 30.36 30.67 30.36 30.47 20,549 -0.08(-0.26%)
Apr 02, 2015 30.55 30.55 30.55 0 +0.09(+0.29%)
Apr 01, 2015 30.52 30.64 30.18 30.46 36,094 -0.06(-0.19%)
Mar 31, 2015 30.58 30.63 30.44 30.52 32,386 -0.20(-0.65%)
Mar 30, 2015 30.52 30.74 30.52 30.72 13,711 +0.50(+1.65%)
Mar 27, 2015 30.08 30.24 30.08 30.22 13,079 +0.19(+0.64%)
Mar 26, 2015 30.10 30.20 29.96 30.03 13,812 -0.13(-0.43%)
Mar 25, 2015 30.79 30.79 30.16 30.16 5,980 -0.79(-2.55%)
Mar 24, 2015 30.92 31.01 30.89 30.95 13,937 +0.07(+0.23%)
Mar 23, 2015 30.88 30.92 30.76 30.88 18,662 +0.07(+0.24%)
Mar 20, 2015 30.67 30.85 30.62 30.80 22,233 +0.30(+0.98%)
Mar 19, 2015 30.32 30.50 30.32 30.50 18,964 +0.21(+0.70%)
Mar 18, 2015 30.04 30.33 29.88 30.29 10,631 +0.24(+0.81%)
Mar 17, 2015 29.93 30.05 29.84 30.05 6,118 +0.10(+0.32%)
Mar 16, 2015 30.07 30.08 29.89 29.95 15,383 +0.30(+1.01%)
Mar 13, 2015 29.87 29.87 29.52 29.65 22,149 -0.18(-0.62%)
Mar 12, 2015 29.66 29.84 29.66 29.84 13,237 +0.49(+1.68%)
Mar 11, 2015 29.26 29.36 29.13 29.34 10,780 +0.17(+0.58%)
Mar 10, 2015 29.26 29.26 29.05 29.17 12,246 -0.33(-1.13%)
Mar 09, 2015 29.46 29.51 29.29 29.51 10,868 +0.31(+1.06%)
Mar 06, 2015 29.54 29.56 29.20 29.20 17,489 -0.48(-1.61%)
Mar 05, 2015 29.81 29.81 29.61 29.68 72,163 -0.10(-0.34%)
Mar 04, 2015 29.86 29.92 29.78 7,609 -0.15(-0.48%)
Mar 03, 2015 30.16 29.80 29.92 9,236 -0.23(-0.77%)
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.