Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 26.33 26.52 26.19 26.39 291,960 -0.04(-0.15%)
May 28, 2015 26.24 26.45 26.09 26.43 227,025 +0.16(+0.61%)
May 27, 2015 26.29 26.36 26.07 26.27 282,334 -0.04(-0.15%)
May 26, 2015 26.34 26.44 26.15 26.31 311,517 -0.06(-0.23%)
May 22, 2015 26.50 26.37 26.37 26.37 218,200 -0.20(-0.75%)
May 21, 2015 26.71 26.77 26.51 26.57 186,432 -0.18(-0.67%)
May 20, 2015 26.64 26.87 26.60 26.75 203,310 +0.07(+0.26%)
May 19, 2015 26.72 26.88 26.39 26.68 248,254 -0.13(-0.48%)
May 18, 2015 26.57 26.86 26.50 26.81 210,000 +0.10(+0.37%)
May 15, 2015 26.41 26.81 26.27 26.71 213,114 +0.34(+1.29%)
May 14, 2015 26.14 26.41 25.89 26.37 381,172 +0.42(+1.62%)
May 13, 2015 26.05 26.15 25.80 25.95 321,687 -0.06(-0.23%)
May 12, 2015 26.03 26.08 25.76 26.01 218,532 -0.05(-0.19%)
May 11, 2015 26.00 26.43 26.00 26.06 288,991 +0.14(+0.54%)
May 08, 2015 26.20 26.83 25.63 25.92 457,980 -26.25(-50.32%)
May 07, 2015 52.37 52.76 51.85 52.17 331,000 -0.14(-0.27%)
May 06, 2015 51.54 52.35 51.30 52.31 187,544 +1.04(+2.03%)
May 05, 2015 52.32 53.00 50.80 51.27 173,074 -1.07(-2.04%)
May 04, 2015 52.53 53.14 52.27 52.34 89,240 -0.05(-0.10%)
May 01, 2015 52.93 53.19 52.25 52.39 122,252 -0.36(-0.68%)
Apr 30, 2015 53.50 53.52 52.40 52.75 167,567 -1.13(-2.10%)
Apr 29, 2015 53.71 54.07 53.22 53.88 136,267 -0.21(-0.39%)
Apr 28, 2015 53.18 54.12 52.68 54.09 108,569 +0.91(+1.71%)
Apr 27, 2015 53.77 53.87 52.89 53.18 132,474 -0.52(-0.97%)
Apr 24, 2015 53.23 54.13 53.23 53.70 64,134 +0.41(+0.77%)
Apr 23, 2015 52.94 53.40 52.91 53.29 61,057 +0.41(+0.78%)
Apr 22, 2015 53.00 53.16 52.54 52.88 68,138 -0.17(-0.32%)
Apr 21, 2015 53.34 53.67 52.97 53.05 99,660 -0.24(-0.45%)
Apr 20, 2015 52.59 53.84 52.59 53.29 119,820 +0.77(+1.47%)
Apr 17, 2015 52.66 53.18 52.49 52.52 127,832 -0.49(-0.92%)
Apr 16, 2015 53.67 53.90 52.73 53.01 120,031 -0.65(-1.21%)
Apr 15, 2015 53.74 54.11 53.55 53.66 138,934 -0.02(-0.04%)
Apr 14, 2015 53.71 54.07 53.45 53.68 130,087 +0.16(+0.30%)
Apr 13, 2015 53.96 54.18 53.37 53.52 216,100 -0.30(-0.56%)
Apr 10, 2015 53.57 54.27 53.42 53.82 126,013 +0.58(+1.09%)
Apr 09, 2015 53.97 54.07 52.89 53.24 141,247 -0.93(-1.72%)
Apr 08, 2015 54.05 54.33 53.69 54.17 116,346 +0.01(+0.02%)
Apr 07, 2015 55.18 55.18 54.14 54.16 91,116 -0.90(-1.63%)
Apr 06, 2015 54.61 55.32 54.61 55.06 144,889 +0.37(+0.68%)
Apr 02, 2015 54.35 54.69 54.69 54.69 310,000 +0.47(+0.87%)
Apr 01, 2015 54.08 54.48 53.78 54.22 161,079 -0.06(-0.11%)
Mar 31, 2015 54.39 54.75 53.94 54.28 134,880 -0.21(-0.39%)
Mar 30, 2015 54.49 55.08 54.24 54.49 140,576 +0.30(+0.55%)
Mar 27, 2015 53.85 54.26 53.59 54.19 110,607 +0.34(+0.63%)
Mar 26, 2015 54.48 55.22 53.74 53.85 161,558 -0.76(-1.39%)
Mar 25, 2015 55.27 55.74 54.46 54.61 167,846 -0.37(-0.67%)
Mar 24, 2015 54.84 55.26 54.38 54.98 182,114 +0.01(+0.02%)
Mar 23, 2015 55.58 55.72 54.93 54.97 161,068 -0.61(-1.10%)
Mar 20, 2015 55.41 55.81 54.87 55.58 501,713 +0.52(+0.94%)
Mar 19, 2015 55.13 56.08 54.94 55.06 282,779 -0.27(-0.49%)
Mar 18, 2015 54.29 55.86 53.98 55.33 240,029 +1.10(+2.03%)
Mar 17, 2015 53.86 54.31 53.51 54.23 149,487 +0.35(+0.65%)
Mar 16, 2015 53.87 54.73 53.75 53.88 155,698 +0.34(+0.64%)
Mar 13, 2015 53.83 53.83 52.43 53.54 153,183 -0.21(-0.39%)
Mar 12, 2015 53.10 53.81 52.81 53.75 184,349 +1.04(+1.97%)
Mar 11, 2015 52.97 53.38 52.39 52.71 158,973 -0.25(-0.47%)
Mar 10, 2015 52.56 53.21 52.25 52.96 189,453 +0.40(+0.76%)
Mar 09, 2015 52.77 53.26 52.42 52.56 162,091 +0.21(+0.40%)
Mar 06, 2015 53.82 54.00 52.05 52.35 179,400 -2.33(-4.26%)
Mar 05, 2015 54.88 55.13 54.58 54.68 155,746 -0.01(-0.02%)
Mar 04, 2015 55.95 55.99 54.43 54.69 152,891 -1.30(-2.32%)
Mar 03, 2015 55.68 56.19 55.13 55.99 213,669 +0.10(+0.18%)
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.