Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 28.92 28.92 28.45 28.54 7,848,220 -0.26(-0.90%)
Jun 29, 2015 29.18 29.31 28.78 28.80 3,522,382 -0.59(-2.01%)
Jun 26, 2015 29.67 29.69 29.34 29.39 5,424,136 -0.42(-1.42%)
Jun 25, 2015 29.62 29.86 29.53 29.82 8,003,600 +0.12(+0.39%)
Jun 24, 2015 29.73 29.79 29.59 29.70 5,127,830 -0.03(-0.09%)
Jun 23, 2015 29.75 29.84 29.64 29.73 4,528,550 -0.05(-0.16%)
Jun 22, 2015 29.81 29.89 29.71 29.77 7,625,994 +0.27(+0.91%)
Jun 19, 2015 29.55 29.62 29.48 29.51 5,614,653 -0.11(-0.37%)
Jun 18, 2015 29.39 29.77 29.39 29.62 6,671,955 +0.23(+0.77%)
Jun 17, 2015 29.37 29.45 29.14 29.39 5,499,656 -0.01(-0.02%)
Jun 16, 2015 29.24 29.41 29.18 29.40 8,961,589 +0.51(+1.78%)
Jun 15, 2015 28.77 28.84 28.72 28.88 4,441,574 -0.38(-1.31%)
Jun 12, 2015 29.31 29.42 29.18 29.27 2,669,903 -0.34(-1.13%)
Jun 11, 2015 29.55 29.71 29.41 29.60 5,820,718 +0.18(+0.63%)
Jun 10, 2015 29.21 29.48 29.18 29.42 9,225,315 +0.53(+1.83%)
Jun 09, 2015 28.93 29.01 28.75 28.89 4,649,117 -0.05(-0.19%)
Jun 08, 2015 29.17 29.18 28.90 28.94 6,662,135 -0.22(-0.75%)
Jun 05, 2015 29.30 29.32 29.14 29.16 7,811,310 -0.39(-1.32%)
Jun 04, 2015 29.88 30.03 29.48 29.55 9,789,199 -0.62(-2.04%)
Jun 03, 2015 30.16 30.32 30.15 30.17 7,486,753 -0.14(-0.47%)
Jun 02, 2015 30.28 30.46 30.17 30.32 3,572,300 +0.06(+0.20%)
Jun 01, 2015 30.43 30.47 30.15 30.25 4,384,615 -0.15(-0.50%)
May 29, 2015 30.62 30.62 30.33 30.40 4,723,022 -0.29(-0.94%)
May 28, 2015 30.49 30.71 30.42 30.69 2,766,396 +0.12(+0.40%)
May 27, 2015 30.21 30.57 30.15 30.57 4,327,767 +0.53(+1.76%)
May 26, 2015 30.51 30.53 29.96 30.04 7,545,633 -0.97(-3.14%)
May 22, 2015 31.21 31.01 31.01 31.01 4,287,077 -0.21(-0.66%)
May 21, 2015 31.27 31.28 31.08 31.22 5,505,068 +0.47(+1.52%)
May 20, 2015 30.82 30.86 30.66 30.75 3,829,030 +0.14(+0.45%)
May 19, 2015 30.51 30.74 30.49 30.62 3,853,333 +0.01(+0.04%)
May 18, 2015 30.54 30.78 30.53 30.60 3,862,111 -0.08(-0.25%)
May 15, 2015 30.59 30.71 30.45 30.68 3,426,730 -0.15(-0.49%)
May 14, 2015 30.86 30.94 30.69 30.83 4,495,261 +0.32(+1.03%)
May 13, 2015 30.77 30.86 30.51 30.51 6,107,301 -0.11(-0.34%)
May 12, 2015 30.59 30.70 30.49 30.62 5,317,170 -0.30(-0.98%)
May 11, 2015 31.09 31.15 30.85 30.92 7,242,951 +0.30(+0.97%)
May 08, 2015 30.75 30.90 30.57 30.63 8,987,519 +0.72(+2.40%)
May 07, 2015 30.21 30.22 29.76 29.91 13,620,985 -1.22(-3.91%)
May 06, 2015 31.61 31.62 30.98 31.13 10,968,555 +0.28(+0.92%)
May 05, 2015 31.36 31.41 30.82 30.84 5,155,161 -0.50(-1.60%)
May 04, 2015 31.18 31.51 31.18 31.34 3,985,604 +0.25(+0.80%)
May 01, 2015 31.19 31.19 30.95 31.09 5,325,290 -0.12(-0.39%)
Apr 30, 2015 31.36 31.51 31.17 31.21 5,656,335 -0.43(-1.37%)
Apr 29, 2015 31.65 31.84 31.50 31.65 4,948,155 -0.16(-0.51%)
Apr 28, 2015 31.80 31.93 31.49 31.81 7,844,664 +0.12(+0.38%)
Apr 27, 2015 32.08 32.30 31.65 31.69 8,197,556 +0.18(+0.56%)
Apr 24, 2015 31.27 31.65 31.19 31.51 4,848,115 +0.19(+0.60%)
Apr 23, 2015 31.17 31.38 31.09 31.32 8,262,745 -0.18(-0.56%)
Apr 22, 2015 31.54 31.72 31.40 31.50 6,221,433 -0.45(-1.42%)
Apr 21, 2015 31.93 31.98 31.79 31.95 3,847,336 +0.09(+0.30%)
Apr 20, 2015 31.93 32.04 31.80 31.86 3,947,726 -0.13(-0.40%)
Apr 17, 2015 32.01 32.06 31.82 31.99 3,718,794 -0.20(-0.61%)
Apr 16, 2015 32.20 32.34 32.14 32.18 4,550,431 -0.13(-0.40%)
Apr 15, 2015 32.61 32.68 32.28 32.31 4,340,648 -0.29(-0.89%)
Apr 14, 2015 32.60 32.77 32.51 32.60 3,959,381 +0.12(+0.35%)
Apr 13, 2015 32.25 32.50 32.25 32.49 4,182,383 -0.14(-0.41%)
Apr 10, 2015 32.29 32.74 32.27 32.62 4,489,680 +0.34(+1.07%)
Apr 09, 2015 32.20 32.33 32.11 32.28 3,857,419 +0.21(+0.65%)
Apr 08, 2015 32.42 32.46 31.96 32.07 3,450,725 +0.10(+0.32%)
Apr 07, 2015 32.01 32.20 31.79 31.97 3,783,225 +0.17(+0.53%)
Apr 06, 2015 31.63 31.88 31.57 31.80 2,275,372 +0.20(+0.64%)
Apr 02, 2015 31.53 31.59 31.59 31.59 3,271,568 +0.01(+0.04%)
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.