Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 30.42 30.49 30.03 30.10 2,778,688 -0.02(-0.07%)
Jun 29, 2015 30.65 31.01 30.10 30.12 2,260,360 -0.94(-3.03%)
Jun 26, 2015 31.30 31.54 30.94 31.06 2,484,798 -0.24(-0.77%)
Jun 25, 2015 31.79 32.12 31.29 31.30 6,654,602 -1.72(-5.21%)
Jun 24, 2015 33.64 33.69 32.81 33.02 2,669,256 -0.78(-2.31%)
Jun 23, 2015 33.62 34.05 33.50 33.80 2,101,499 +0.18(+0.54%)
Jun 22, 2015 33.93 33.99 33.40 33.62 2,226,891 -0.08(-0.24%)
Jun 19, 2015 33.70 34.14 33.15 33.70 3,965,078 -0.03(-0.09%)
Jun 18, 2015 33.77 33.98 33.37 33.73 3,316,146 -0.02(-0.06%)
Jun 17, 2015 34.65 34.65 33.63 33.75 7,248,108 -0.98(-2.82%)
Jun 16, 2015 31.32 36.50 31.27 34.73 12,334,898 +3.36(+10.71%)
Jun 15, 2015 31.14 31.37 30.79 31.37 1,258,586 -0.15(-0.48%)
Jun 12, 2015 30.48 31.61 30.29 31.52 2,704,731 +0.84(+2.74%)
Jun 11, 2015 30.08 30.68 30.06 30.68 1,609,067 +0.56(+1.86%)
Jun 10, 2015 30.05 30.46 29.75 30.12 2,106,805 +0.15(+0.50%)
Jun 09, 2015 30.08 30.36 29.72 29.97 2,216,209 -0.12(-0.40%)
Jun 08, 2015 30.97 31.01 30.04 30.09 1,223,249 -0.87(-2.81%)
Jun 05, 2015 30.54 31.02 30.41 30.96 945,353 +0.30(+0.98%)
Jun 04, 2015 30.75 30.98 30.53 30.66 814,776 -0.29(-0.94%)
Jun 03, 2015 30.62 31.19 30.52 30.95 1,370,806 +0.37(+1.21%)
Jun 02, 2015 30.01 30.70 29.77 30.58 1,934,602 +0.45(+1.49%)
Jun 01, 2015 30.17 30.27 29.90 30.13 830,874 +0.08(+0.27%)
May 29, 2015 30.15 30.25 29.96 30.05 1,012,843 -0.09(-0.30%)
May 28, 2015 29.79 30.24 29.79 30.14 967,540 +0.17(+0.57%)
May 27, 2015 29.84 30.08 29.81 29.97 761,349 +0.21(+0.71%)
May 26, 2015 30.30 30.30 29.70 29.76 1,156,110 -0.70(-2.30%)
May 22, 2015 30.67 30.46 30.46 30.46 984,400 +0.29(+0.96%)
May 21, 2015 29.95 30.30 29.79 30.17 872,038 +0.13(+0.43%)
May 20, 2015 30.17 30.27 29.95 30.04 1,109,764 -0.14(-0.46%)
May 19, 2015 30.30 30.31 29.97 30.18 1,337,694 -0.05(-0.17%)
May 18, 2015 29.77 30.24 29.50 30.23 2,179,213 +0.37(+1.24%)
May 15, 2015 28.87 30.20 28.58 29.86 4,494,942 +1.04(+3.61%)
May 14, 2015 28.64 28.89 28.44 28.82 924,944 +0.42(+1.48%)
May 13, 2015 28.15 28.45 28.04 28.40 797,984 +0.33(+1.18%)
May 12, 2015 28.01 28.20 27.66 28.07 776,258 -0.03(-0.11%)
May 11, 2015 27.93 28.21 27.80 28.10 1,187,408 +0.10(+0.36%)
May 08, 2015 28.11 28.32 27.99 28.00 1,355,634 +0.21(+0.76%)
May 07, 2015 27.56 27.89 27.27 27.79 981,757 +0.20(+0.72%)
May 06, 2015 27.74 27.77 27.29 27.59 938,409 -0.08(-0.29%)
May 05, 2015 28.19 28.45 27.50 27.67 1,353,825 -0.63(-2.23%)
May 04, 2015 28.12 28.50 28.06 28.30 1,637,402 +0.21(+0.75%)
May 01, 2015 27.65 28.15 27.40 28.09 1,746,888 +0.65(+2.37%)
Apr 30, 2015 28.15 28.15 27.32 27.44 3,381,123 -0.92(-3.24%)
Apr 29, 2015 28.75 29.49 27.95 28.36 4,912,635 +0.08(+0.28%)
Apr 28, 2015 28.51 28.59 27.76 28.28 3,560,227 -0.23(-0.81%)
Apr 27, 2015 28.74 29.01 28.32 28.51 2,789,186 -0.37(-1.28%)
Apr 24, 2015 29.73 29.78 28.30 28.88 4,834,022 -1.01(-3.38%)
Apr 23, 2015 30.71 30.72 29.51 29.89 4,762,111 -0.18(-0.60%)
Apr 22, 2015 29.71 30.12 29.46 30.07 2,283,616 +0.50(+1.69%)
Apr 21, 2015 29.86 29.86 29.43 29.57 745,849 -0.21(-0.71%)
Apr 20, 2015 29.37 29.80 29.29 29.78 828,482 +0.57(+1.95%)
Apr 17, 2015 29.75 29.75 29.07 29.21 1,113,552 -0.76(-2.54%)
Apr 16, 2015 30.02 30.16 29.76 29.97 1,053,227 -0.22(-0.73%)
Apr 15, 2015 29.95 30.26 29.82 30.19 1,168,032 +0.38(+1.27%)
Apr 14, 2015 29.92 29.96 29.45 29.81 810,321 -0.12(-0.40%)
Apr 13, 2015 30.51 30.53 29.64 29.93 1,390,681 -0.67(-2.19%)
Apr 10, 2015 30.99 31.11 30.49 30.60 1,198,125 -0.40(-1.29%)
Apr 09, 2015 30.42 31.02 30.42 31.00 1,084,760 +0.54(+1.77%)
Apr 08, 2015 30.27 30.48 30.13 30.46 1,130,856 +0.34(+1.13%)
Apr 07, 2015 30.10 30.44 29.94 30.12 1,115,498 +0.02(+0.07%)
Apr 06, 2015 29.15 30.21 29.10 30.10 1,301,561 +0.82(+2.80%)
Apr 02, 2015 29.06 29.28 29.28 29.28 1,070,100 +0.28(+0.97%)
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.