Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 30.45 30.57 30.22 30.23 8,481,314 -0.07(-0.22%)
Jun 29, 2015 30.42 30.67 30.21 30.30 8,057,926 -0.18(-0.60%)
Jun 26, 2015 30.52 30.84 30.41 30.48 21,245,130 +0.07(+0.22%)
Jun 25, 2015 30.43 30.99 30.21 30.42 12,458,236 +0.00(+0.01%)
Jun 24, 2015 30.66 30.69 30.39 30.41 8,228,119 -0.21(-0.69%)
Jun 23, 2015 30.99 31.00 30.55 30.62 8,535,117 -0.35(-1.13%)
Jun 22, 2015 30.98 31.10 30.82 30.98 6,281,402 +0.14(+0.46%)
Jun 19, 2015 30.65 31.05 30.59 30.83 10,620,214 +0.17(+0.56%)
Jun 18, 2015 31.18 31.18 30.42 30.66 20,899,610 +0.26(+0.86%)
Jun 17, 2015 30.27 30.47 30.19 30.40 12,856,123 +0.23(+0.77%)
Jun 16, 2015 29.88 30.24 29.79 30.17 7,367,580 +0.25(+0.85%)
Jun 15, 2015 29.64 30.08 29.52 29.91 7,286,421 +0.04(+0.13%)
Jun 12, 2015 29.79 30.00 29.65 29.87 4,577,118 -0.05(-0.18%)
Jun 11, 2015 29.91 30.19 29.77 29.93 5,839,918 +0.20(+0.69%)
Jun 10, 2015 29.50 29.76 29.48 29.72 6,550,698 +0.25(+0.83%)
Jun 09, 2015 29.42 29.70 29.29 29.48 6,306,811 +0.00(+0.01%)
Jun 08, 2015 29.68 29.71 29.46 29.47 5,775,877 -0.13(-0.45%)
Jun 05, 2015 30.04 30.05 29.58 29.61 7,328,822 -0.50(-1.65%)
Jun 04, 2015 30.20 30.31 29.93 30.10 5,900,240 -0.16(-0.54%)
Jun 03, 2015 30.17 30.32 29.93 30.27 5,980,062 +0.12(+0.40%)
Jun 02, 2015 30.31 30.42 30.05 30.15 5,561,844 -0.29(-0.95%)
Jun 01, 2015 30.52 30.53 30.29 30.43 7,111,523 +0.08(+0.26%)
May 29, 2015 30.90 30.90 30.35 30.35 7,355,115 -0.48(-1.54%)
May 28, 2015 30.85 30.93 30.78 30.83 10,752,443 -0.10(-0.34%)
May 27, 2015 30.86 31.11 30.77 30.93 8,214,601 -0.02(-0.05%)
May 26, 2015 30.99 31.08 30.84 30.95 6,749,036 -0.08(-0.26%)
May 22, 2015 30.92 31.03 31.03 31.03 18,733,166 +0.15(+0.50%)
May 21, 2015 30.73 31.01 30.58 30.88 7,523,517 +0.12(+0.39%)
May 20, 2015 30.47 30.84 30.35 30.75 8,058,096 +0.12(+0.39%)
May 19, 2015 30.55 30.75 30.35 30.63 7,172,722 +0.16(+0.52%)
May 18, 2015 30.37 30.62 30.33 30.47 7,660,473 -0.00(-0.01%)
May 15, 2015 30.26 30.48 30.21 30.48 8,750,275 +0.28(+0.91%)
May 14, 2015 29.90 30.24 29.61 30.20 9,966,923 +0.50(+1.70%)
May 13, 2015 29.79 29.91 29.64 29.70 8,486,850 -0.01(-0.02%)
May 12, 2015 29.83 29.96 29.65 29.71 8,679,322 -0.21(-0.70%)
May 11, 2015 29.94 30.29 29.90 29.91 11,379,400 +0.02(+0.07%)
May 08, 2015 29.58 30.13 29.57 29.89 14,569,338 +0.47(+1.61%)
May 07, 2015 28.92 29.42 28.70 29.42 13,790,461 +0.35(+1.22%)
May 06, 2015 28.67 29.10 28.52 29.07 13,958,463 +0.66(+2.33%)
May 05, 2015 28.97 28.99 28.36 28.40 10,120,926 -0.75(-2.57%)
May 04, 2015 29.18 29.39 29.07 29.15 6,446,559 -0.05(-0.17%)
May 01, 2015 28.75 29.37 28.75 29.20 12,588,577 +0.51(+1.77%)
Apr 30, 2015 28.62 29.01 28.51 28.69 16,088,034 +0.05(+0.17%)
Apr 29, 2015 28.83 28.88 28.38 28.64 16,862,538 -0.26(-0.91%)
Apr 28, 2015 29.27 29.45 28.89 28.91 14,158,471 -0.47(-1.60%)
Apr 27, 2015 29.92 30.06 29.31 29.38 9,836,783 -0.48(-1.60%)
Apr 24, 2015 29.73 29.94 29.70 29.86 8,557,060 +0.32(+1.09%)
Apr 23, 2015 29.29 29.66 29.29 29.54 11,072,140 +0.22(+0.77%)
Apr 22, 2015 29.95 30.00 28.98 29.31 17,416,520 -0.60(-2.00%)
Apr 21, 2015 29.74 30.06 29.71 29.91 11,490,036 +0.23(+0.77%)
Apr 20, 2015 30.12 30.19 29.66 29.68 13,636,084 -0.23(-0.78%)
Apr 17, 2015 30.40 30.42 29.81 29.91 13,268,283 -0.64(-2.09%)
Apr 16, 2015 30.69 30.83 30.28 30.55 13,058,338 -0.22(-0.73%)
Apr 15, 2015 31.36 31.43 30.76 30.78 12,223,619 -0.55(-1.74%)
Apr 14, 2015 31.87 31.95 31.26 31.32 8,841,321 -0.46(-1.45%)
Apr 13, 2015 32.05 32.26 31.77 31.78 6,383,873 -0.31(-0.96%)
Apr 10, 2015 31.91 32.18 31.82 32.09 4,602,061 +0.11(+0.34%)
Apr 09, 2015 32.03 32.21 31.93 31.98 5,438,708 -0.04(-0.12%)
Apr 08, 2015 31.85 32.03 31.64 32.02 5,728,761 +0.22(+0.71%)
Apr 07, 2015 32.12 32.17 31.79 31.80 5,595,887 -0.25(-0.79%)
Apr 06, 2015 31.94 32.30 31.83 32.05 6,679,575 -0.07(-0.21%)
Apr 02, 2015 31.88 32.12 32.12 32.12 10,871,024 +0.15(+0.47%)
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.