Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 29.74 30.06 29.43 29.95 3,225,026 +0.61(+2.08%)
Jun 29, 2015 30.09 30.29 29.28 29.34 4,991,685 -1.38(-4.48%)
Jun 26, 2015 30.89 31.11 30.36 30.71 3,406,671 -0.04(-0.11%)
Jun 25, 2015 30.95 31.05 30.68 30.75 2,046,769 -0.05(-0.16%)
Jun 24, 2015 31.08 31.21 30.68 30.80 1,615,656 -0.35(-1.12%)
Jun 23, 2015 31.16 31.48 31.03 31.15 2,138,097 +0.17(+0.55%)
Jun 22, 2015 30.11 31.05 30.10 30.98 3,228,668 +1.05(+3.51%)
Jun 19, 2015 30.32 30.59 29.77 29.93 10,436,879 -0.48(-1.56%)
Jun 18, 2015 30.39 30.60 29.98 30.41 2,371,973 +0.11(+0.38%)
Jun 17, 2015 30.94 31.04 30.17 30.29 3,060,432 -0.56(-1.82%)
Jun 16, 2015 30.50 30.88 30.37 30.85 1,374,713 +0.24(+0.77%)
Jun 15, 2015 30.50 30.69 30.12 30.61 1,945,051 -0.12(-0.41%)
Jun 12, 2015 30.51 30.96 30.51 30.74 1,565,951 -0.15(-0.49%)
Jun 11, 2015 30.90 31.16 30.79 30.89 2,080,618 +0.05(+0.16%)
Jun 10, 2015 30.98 31.41 30.75 30.84 3,275,040 +0.07(+0.23%)
Jun 09, 2015 30.59 30.86 30.09 30.77 3,583,450 +0.24(+0.79%)
Jun 08, 2015 30.57 31.02 30.02 30.53 1,860,937 -0.14(-0.46%)
Jun 05, 2015 30.62 30.87 30.35 30.67 4,256,715 +0.56(+1.86%)
Jun 04, 2015 30.17 30.44 30.05 30.11 3,000,937 -0.23(-0.77%)
Jun 03, 2015 30.70 30.76 29.94 30.34 5,464,655 -0.19(-0.61%)
Jun 02, 2015 29.32 30.65 28.99 30.53 9,307,471 +1.04(+3.54%)
Jun 01, 2015 30.02 29.46 29.25 29.49 2,870,529 +0.03(+0.08%)
May 29, 2015 29.88 30.06 29.23 29.46 13,130,234 -0.38(-1.27%)
May 28, 2015 29.93 30.11 29.78 29.84 1,943,725 -0.16(-0.55%)
May 27, 2015 29.90 30.05 29.63 30.00 1,917,937 +0.22(+0.76%)
May 26, 2015 29.37 29.81 29.37 29.78 3,354,522 +0.28(+0.93%)
May 22, 2015 29.78 29.50 29.50 29.50 2,776,200 -0.34(-1.12%)
May 21, 2015 29.62 30.00 29.60 29.84 2,218,887 +0.16(+0.54%)
May 20, 2015 29.69 29.82 29.23 29.68 2,665,282 +0.05(+0.17%)
May 19, 2015 30.01 30.40 29.57 29.63 2,790,697 -0.21(-0.70%)
May 18, 2015 29.06 30.12 29.04 29.84 3,217,226 +0.83(+2.86%)
May 15, 2015 29.57 29.80 28.86 29.01 2,286,035 -0.58(-1.96%)
May 14, 2015 29.71 29.71 29.18 29.59 3,599,354 +0.13(+0.44%)
May 13, 2015 29.33 29.66 29.30 29.46 2,412,914 +0.07(+0.24%)
May 12, 2015 29.62 29.91 29.37 29.39 2,597,318 -0.46(-1.54%)
May 11, 2015 29.20 29.99 29.19 29.85 4,150,248 +0.69(+2.37%)
May 08, 2015 28.91 29.23 28.76 29.16 3,278,294 +0.30(+1.04%)
May 07, 2015 28.39 28.92 28.39 28.86 4,070,047 +0.41(+1.42%)
May 06, 2015 29.15 29.31 28.40 28.45 3,214,163 -0.56(-1.91%)
May 05, 2015 29.23 29.57 28.93 29.01 3,052,974 -0.31(-1.04%)
May 04, 2015 28.69 29.46 28.69 29.32 2,415,280 +0.22(+0.74%)
May 01, 2015 29.03 29.26 28.81 29.10 2,417,195 +0.31(+1.08%)
Apr 30, 2015 29.20 29.50 28.78 28.79 4,020,638 -0.41(-1.40%)
Apr 29, 2015 28.43 29.26 28.31 29.20 4,232,348 +0.68(+2.38%)
Apr 28, 2015 27.85 28.64 27.79 28.52 2,805,122 +0.68(+2.44%)
Apr 27, 2015 28.34 28.55 27.75 27.84 2,376,725 -0.33(-1.17%)
Apr 24, 2015 28.10 28.48 27.85 28.17 4,912,834 -0.02(-0.07%)
Apr 23, 2015 28.44 28.77 28.17 28.19 3,823,682 -0.41(-1.45%)
Apr 22, 2015 27.65 28.67 27.49 28.61 5,960,047 +1.07(+3.90%)
Apr 21, 2015 27.62 27.77 27.24 27.53 1,928,137 -0.08(-0.31%)
Apr 20, 2015 27.65 27.89 27.57 27.61 1,556,552 +0.06(+0.20%)
Apr 17, 2015 28.05 28.07 27.26 27.56 2,558,032 -0.69(-2.44%)
Apr 16, 2015 27.90 28.38 27.70 28.25 2,304,058 +0.32(+1.13%)
Apr 15, 2015 27.81 28.20 27.60 27.93 2,540,668 +0.11(+0.41%)
Apr 14, 2015 27.91 28.09 27.49 27.82 2,300,708 -0.33(-1.17%)
Apr 13, 2015 28.30 28.48 28.06 28.15 2,167,432 -0.10(-0.37%)
Apr 10, 2015 28.35 28.38 27.98 28.25 1,637,399 -0.15(-0.51%)
Apr 09, 2015 28.18 28.41 27.83 28.40 2,380,593 +0.20(+0.69%)
Apr 08, 2015 27.81 28.23 27.76 28.20 2,769,536 +0.45(+1.64%)
Apr 07, 2015 28.14 28.33 27.74 27.75 2,107,298 -0.32(-1.12%)
Apr 06, 2015 28.05 28.39 27.61 28.07 2,733,838 -0.40(-1.41%)
Apr 02, 2015 28.50 28.46 28.46 28.46 2,132,000 +0.00(+0.00%)
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.