Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 29.03 29.34 28.73 29.24 3,303,887 +0.60(+2.08%)
Jun 29, 2015 29.37 29.56 28.58 28.64 5,113,746 -1.34(-4.48%)
Jun 26, 2015 30.15 30.37 29.64 29.98 3,489,973 -0.03(-0.11%)
Jun 25, 2015 30.21 30.31 29.95 30.02 2,096,818 -0.05(-0.16%)
Jun 24, 2015 30.34 30.46 29.95 30.06 1,655,163 -0.34(-1.12%)
Jun 23, 2015 30.42 30.73 30.29 30.41 2,190,379 +0.17(+0.55%)
Jun 22, 2015 29.39 30.31 29.38 30.24 3,307,618 +1.02(+3.51%)
Jun 19, 2015 29.60 29.86 29.06 29.22 10,692,090 -0.46(-1.56%)
Jun 18, 2015 29.66 29.87 29.26 29.68 2,429,974 +0.11(+0.38%)
Jun 17, 2015 30.20 30.30 29.45 29.57 3,135,268 -0.55(-1.82%)
Jun 16, 2015 29.77 30.14 29.65 30.11 1,408,328 +0.23(+0.77%)
Jun 15, 2015 29.77 29.96 29.40 29.88 1,992,613 -0.12(-0.41%)
Jun 12, 2015 29.78 30.22 29.78 30.01 1,604,242 -0.15(-0.49%)
Jun 11, 2015 30.16 30.42 30.06 30.15 2,131,495 +0.05(+0.16%)
Jun 10, 2015 30.24 30.66 30.02 30.10 3,355,124 +0.07(+0.23%)
Jun 09, 2015 29.86 30.12 29.37 30.04 3,671,075 +0.23(+0.79%)
Jun 08, 2015 29.84 30.28 29.30 29.80 1,906,442 -0.14(-0.46%)
Jun 05, 2015 29.89 30.13 29.63 29.94 4,360,803 +0.55(+1.86%)
Jun 04, 2015 29.45 29.71 29.33 29.39 3,074,318 -0.23(-0.77%)
Jun 03, 2015 29.97 30.03 29.23 29.62 5,598,281 -0.18(-0.61%)
Jun 02, 2015 28.62 29.92 28.30 29.80 9,535,065 +1.02(+3.54%)
Jun 01, 2015 29.30 28.76 28.55 28.78 2,940,721 +0.02(+0.08%)
May 29, 2015 29.17 29.34 28.53 28.76 13,451,305 -0.37(-1.27%)
May 28, 2015 29.22 29.39 29.07 29.13 1,991,254 -0.16(-0.55%)
May 27, 2015 29.19 29.33 28.92 29.29 1,964,836 +0.22(+0.76%)
May 26, 2015 28.67 29.10 28.67 29.07 3,436,549 +0.27(+0.93%)
May 22, 2015 29.07 28.80 28.80 28.80 2,844,086 -0.33(-1.12%)
May 21, 2015 28.91 29.28 28.89 29.13 2,273,145 +0.16(+0.54%)
May 20, 2015 28.98 29.11 28.53 28.97 2,730,455 +0.05(+0.17%)
May 19, 2015 29.29 29.67 28.86 28.92 2,858,937 -0.20(-0.70%)
May 18, 2015 28.37 29.40 28.35 29.13 3,295,896 +0.81(+2.86%)
May 15, 2015 28.86 29.09 28.17 28.32 2,341,935 -0.57(-1.96%)
May 14, 2015 29.00 29.00 28.48 28.88 3,687,368 +0.13(+0.44%)
May 13, 2015 28.63 28.95 28.60 28.76 2,471,916 +0.07(+0.24%)
May 12, 2015 28.91 29.20 28.67 28.69 2,660,829 -0.45(-1.54%)
May 11, 2015 28.50 29.27 28.49 29.14 4,251,733 +0.67(+2.37%)
May 08, 2015 28.22 28.53 28.07 28.46 3,358,457 +0.29(+1.04%)
May 07, 2015 27.71 28.23 27.71 28.17 4,169,571 +0.40(+1.42%)
May 06, 2015 28.45 28.61 27.72 27.78 3,292,758 -0.54(-1.91%)
May 05, 2015 28.53 28.86 28.24 28.32 3,127,627 -0.30(-1.04%)
May 04, 2015 28.01 28.76 28.01 28.62 2,474,340 +0.21(+0.74%)
May 01, 2015 28.34 28.56 28.12 28.41 2,476,302 +0.30(+1.08%)
Apr 30, 2015 28.50 28.80 28.09 28.10 4,118,954 -0.40(-1.40%)
Apr 29, 2015 27.75 28.56 27.63 28.50 4,335,841 +0.66(+2.38%)
Apr 28, 2015 27.19 27.96 27.13 27.84 2,873,715 +0.66(+2.44%)
Apr 27, 2015 27.66 27.87 27.09 27.18 2,434,842 -0.32(-1.17%)
Apr 24, 2015 27.43 27.80 27.19 27.50 5,032,966 -0.02(-0.07%)
Apr 23, 2015 27.76 28.08 27.50 27.52 3,917,181 -0.41(-1.45%)
Apr 22, 2015 26.99 27.99 26.83 27.92 6,105,787 +1.05(+3.90%)
Apr 21, 2015 26.96 27.11 26.59 26.87 1,975,285 -0.08(-0.31%)
Apr 20, 2015 26.99 27.22 26.91 26.96 1,594,614 +0.05(+0.20%)
Apr 17, 2015 27.38 27.40 26.61 26.90 2,620,583 -0.67(-2.44%)
Apr 16, 2015 27.23 27.70 27.04 27.58 2,360,398 +0.31(+1.13%)
Apr 15, 2015 27.15 27.53 26.94 27.27 2,602,794 +0.11(+0.41%)
Apr 14, 2015 27.24 27.42 26.83 27.16 2,356,966 -0.32(-1.17%)
Apr 13, 2015 27.62 27.80 27.39 27.48 2,220,431 -0.10(-0.37%)
Apr 10, 2015 27.67 27.70 27.31 27.58 1,677,438 -0.14(-0.51%)
Apr 09, 2015 27.51 27.73 27.17 27.72 2,438,805 +0.19(+0.69%)
Apr 08, 2015 27.15 27.56 27.10 27.53 2,837,259 +0.44(+1.64%)
Apr 07, 2015 27.47 27.65 27.08 27.09 2,158,827 -0.31(-1.12%)
Apr 06, 2015 27.38 27.71 26.95 27.40 2,800,688 -0.39(-1.41%)
Apr 02, 2015 27.82 27.79 27.79 27.79 2,184,133 +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.