Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 29.20 29.31 28.86 29.11 6,168,040 +0.06(+0.22%)
Jun 29, 2015 29.23 29.52 29.04 29.04 3,600,507 -0.47(-1.59%)
Jun 26, 2015 29.35 29.64 29.30 29.52 4,735,756 +0.06(+0.22%)
Jun 25, 2015 29.85 29.86 29.29 29.45 5,112,591 -0.38(-1.27%)
Jun 24, 2015 30.09 30.48 29.76 29.83 5,199,393 -0.28(-0.92%)
Jun 23, 2015 30.58 30.67 30.05 30.11 6,965,417 -0.54(-1.78%)
Jun 22, 2015 30.68 30.79 30.32 30.65 5,066,200 +0.09(+0.30%)
Jun 19, 2015 30.82 31.02 30.53 30.56 6,819,095 -0.43(-1.40%)
Jun 18, 2015 31.58 31.81 30.88 30.99 6,743,874 -0.49(-1.55%)
Jun 17, 2015 31.70 31.82 31.19 31.48 3,241,801 +0.02(+0.06%)
Jun 16, 2015 31.27 31.53 31.14 31.46 3,015,567 +0.18(+0.56%)
Jun 15, 2015 31.06 31.40 30.96 31.29 2,574,856 +0.09(+0.30%)
Jun 12, 2015 31.16 31.29 31.16 31.20 4,874,365 -0.16(-0.50%)
Jun 11, 2015 31.43 31.56 31.21 31.35 3,951,210 +0.02(+0.06%)
Jun 10, 2015 31.62 31.66 30.89 31.33 5,536,306 +0.06(+0.18%)
Jun 09, 2015 31.83 31.90 31.27 31.28 4,552,160 +0.07(+0.24%)
Jun 08, 2015 31.23 31.39 30.96 31.20 3,552,832 -0.04(-0.12%)
Jun 05, 2015 31.24 31.72 31.20 31.24 7,901,127 -0.24(-0.76%)
Jun 04, 2015 31.38 31.64 31.34 31.48 9,657,742 -0.03(-0.09%)
Jun 03, 2015 31.45 31.68 31.30 31.51 6,414,377 -0.03(-0.09%)
Jun 02, 2015 31.57 31.77 31.25 31.54 4,702,849 +0.03(+0.09%)
Jun 01, 2015 31.30 31.62 31.25 31.51 5,684,934 +0.17(+0.53%)
May 29, 2015 31.31 31.47 31.03 31.34 5,189,259 +0.10(+0.32%)
May 28, 2015 31.91 31.91 31.06 31.24 4,495,416 -0.72(-2.25%)
May 27, 2015 31.92 32.12 31.70 31.96 5,365,223 -0.06(-0.20%)
May 26, 2015 32.05 32.27 31.76 32.03 5,172,995 -0.37(-1.14%)
May 22, 2015 32.14 32.39 32.39 32.39 3,446,187 +0.10(+0.31%)
May 21, 2015 32.40 32.57 32.21 32.29 5,539,269 +0.04(+0.11%)
May 20, 2015 32.28 32.41 31.99 32.26 4,775,439 -0.05(-0.14%)
May 19, 2015 32.30 32.57 32.07 32.30 7,163,218 -0.14(-0.43%)
May 18, 2015 32.65 32.67 32.24 32.44 6,363,430 -0.23(-0.71%)
May 15, 2015 32.47 32.86 32.22 32.67 5,975,926 +0.07(+0.23%)
May 14, 2015 32.44 32.89 32.31 32.60 5,649,972 +0.18(+0.57%)
May 13, 2015 32.51 32.56 32.29 32.41 6,576,591 -0.01(-0.03%)
May 12, 2015 32.31 32.59 32.16 32.42 6,750,904 +0.15(+0.46%)
May 11, 2015 32.36 32.37 31.97 32.27 6,603,457 -0.08(-0.26%)
May 08, 2015 31.93 32.39 31.44 32.36 6,436,885 +0.75(+2.36%)
May 07, 2015 31.41 31.73 31.29 31.61 6,325,151 +0.12(+0.38%)
May 06, 2015 31.64 31.86 31.35 31.49 6,646,685 +0.15(+0.47%)
May 05, 2015 31.86 31.87 31.20 31.34 7,491,031 -0.32(-1.02%)
May 04, 2015 31.47 31.68 31.14 31.67 5,506,334 +0.37(+1.18%)
May 01, 2015 31.17 31.43 30.89 31.30 5,662,102 +0.10(+0.33%)
Apr 30, 2015 31.20 31.58 30.44 31.20 7,228,934 +0.14(+0.45%)
Apr 29, 2015 30.71 31.42 30.64 31.06 6,639,968 +0.08(+0.27%)
Apr 28, 2015 30.25 31.02 30.25 30.97 7,169,655 +0.79(+2.63%)
Apr 27, 2015 30.38 30.79 30.13 30.18 5,079,221 -0.29(-0.94%)
Apr 24, 2015 30.79 30.84 29.52 30.47 9,982,250 +0.05(+0.15%)
Apr 23, 2015 30.32 30.95 30.20 30.42 6,343,278 +0.21(+0.70%)
Apr 22, 2015 30.26 30.57 30.04 30.21 6,517,019 -0.01(-0.03%)
Apr 21, 2015 30.35 30.46 30.03 30.22 5,247,468 -0.13(-0.43%)
Apr 20, 2015 30.23 30.67 30.10 30.35 5,846,878 +0.03(+0.09%)
Apr 17, 2015 30.20 30.58 30.04 30.32 7,576,265 -0.15(-0.48%)
Apr 16, 2015 30.06 30.65 29.75 30.47 7,001,146 +0.23(+0.76%)
Apr 15, 2015 29.20 30.26 29.02 30.24 9,135,395 +1.18(+4.06%)
Apr 14, 2015 28.56 29.08 28.55 29.06 6,349,153 +0.69(+2.44%)
Apr 13, 2015 28.84 28.88 28.31 28.36 3,642,483 -0.23(-0.81%)
Apr 10, 2015 29.15 29.20 28.55 28.59 4,827,399 -0.53(-1.84%)
Apr 09, 2015 28.44 29.23 28.25 29.13 6,058,719 +0.84(+2.97%)
Apr 08, 2015 28.56 28.66 28.18 28.29 2,933,721 -0.11(-0.39%)
Apr 07, 2015 28.23 28.62 28.14 28.40 4,835,726 +0.28(+0.98%)
Apr 06, 2015 28.47 28.50 27.75 28.12 5,788,320 -0.25(-0.88%)
Apr 02, 2015 27.52 28.37 28.37 28.37 5,573,749 +0.68(+2.47%)
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.