Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 30.63 30.69 30.15 30.41 34,411,900 +0.02(+0.08%)
Jun 29, 2015 30.70 30.98 30.30 30.39 35,194,456 -0.63(-2.03%)
Jun 26, 2015 31.51 31.53 30.76 31.02 62,157,180 -0.97(-3.03%)
Jun 25, 2015 32.02 32.32 31.99 31.99 22,741,288 +0.08(+0.25%)
Jun 24, 2015 32.15 32.15 31.88 31.91 23,313,888 -0.18(-0.55%)
Jun 23, 2015 32.30 32.34 31.93 32.09 17,995,948 -0.17(-0.54%)
Jun 22, 2015 32.26 32.38 32.08 32.26 23,608,408 +0.19(+0.59%)
Jun 19, 2015 32.40 32.57 31.96 32.07 39,008,380 -0.31(-0.96%)
Jun 18, 2015 32.08 32.50 32.00 32.38 27,718,044 +0.43(+1.35%)
Jun 17, 2015 31.75 32.09 31.69 31.95 28,193,232 +0.31(+1.00%)
Jun 16, 2015 31.26 31.75 31.13 31.64 20,254,468 +0.25(+0.78%)
Jun 15, 2015 31.12 31.51 30.94 31.39 23,173,012 +0.07(+0.22%)
Jun 12, 2015 31.72 32.10 31.21 31.32 31,629,752 -0.53(-1.66%)
Jun 11, 2015 31.95 32.10 31.84 31.85 24,285,576 +0.03(+0.09%)
Jun 10, 2015 31.46 32.16 31.37 31.82 33,336,820 +0.57(+1.82%)
Jun 09, 2015 31.33 31.65 31.15 31.25 33,976,524 -0.05(-0.16%)
Jun 08, 2015 31.81 31.95 31.21 31.30 38,167,928 -0.54(-1.70%)
Jun 05, 2015 32.28 32.30 31.83 31.84 27,778,516 -0.47(-1.45%)
Jun 04, 2015 32.51 32.72 32.20 32.31 33,757,736 -0.42(-1.28%)
Jun 03, 2015 33.17 33.22 32.59 32.73 38,138,392 -0.54(-1.62%)
Jun 02, 2015 33.64 33.75 33.14 33.27 36,350,320 -0.63(-1.87%)
Jun 01, 2015 34.37 34.59 33.68 33.91 46,732,852 -0.55(-1.61%)
May 29, 2015 34.24 34.75 34.21 34.46 43,545,500 +0.45(+1.32%)
May 28, 2015 33.74 34.15 33.68 34.01 27,064,190 +0.30(+0.89%)
May 27, 2015 33.20 33.85 33.15 33.71 30,170,870 +0.61(+1.83%)
May 26, 2015 33.27 33.29 32.84 33.10 28,592,612 -0.35(-1.03%)
May 22, 2015 33.47 33.45 33.45 33.45 20,845,000 -0.10(-0.30%)
May 21, 2015 33.21 33.56 33.07 33.55 21,269,052 +0.18(+0.54%)
May 20, 2015 33.06 33.50 33.01 33.37 21,358,800 +0.22(+0.66%)
May 19, 2015 33.36 33.38 32.99 33.15 21,866,834 -0.26(-0.78%)
May 18, 2015 32.98 33.41 32.85 33.41 23,687,284 +0.42(+1.27%)
May 15, 2015 33.09 33.12 32.75 32.99 17,149,694 +0.02(+0.06%)
May 14, 2015 32.86 33.13 32.77 32.97 21,093,940 +0.33(+1.01%)
May 13, 2015 32.27 32.90 32.27 32.64 20,470,740 +0.39(+1.21%)
May 12, 2015 32.44 32.50 32.00 32.25 24,529,972 -0.44(-1.35%)
May 11, 2015 32.68 32.71 32.43 32.69 18,358,374 -0.11(-0.34%)
May 08, 2015 32.51 32.88 32.34 32.80 26,926,512 +0.55(+1.72%)
May 07, 2015 32.27 32.63 32.18 32.24 21,473,996 +0.02(+0.08%)
May 06, 2015 32.50 32.79 31.93 32.22 31,985,180 -0.42(-1.29%)
May 05, 2015 33.00 33.10 32.56 32.64 29,778,360 -0.79(-2.36%)
May 04, 2015 33.27 33.50 33.22 33.43 21,385,624 +0.01(+0.03%)
May 01, 2015 32.63 33.49 32.63 33.42 27,091,248 +0.87(+2.67%)
Apr 30, 2015 32.71 32.85 32.30 32.55 22,011,024 -0.34(-1.02%)
Apr 29, 2015 32.56 33.00 32.55 32.88 21,814,968 -0.14(-0.41%)
Apr 28, 2015 32.30 33.04 32.23 33.02 29,572,822 +0.52(+1.60%)
Apr 27, 2015 32.08 32.69 32.08 32.50 25,869,484 +0.42(+1.31%)
Apr 24, 2015 32.41 32.48 32.02 32.08 22,759,908 -0.27(-0.83%)
Apr 23, 2015 32.04 32.41 32.01 32.35 23,763,288 -0.35(-1.07%)
Apr 22, 2015 32.41 32.72 32.03 32.70 21,143,428 +0.27(+0.83%)
Apr 21, 2015 32.93 32.96 32.28 32.43 19,022,616 -0.30(-0.92%)
Apr 20, 2015 32.61 32.79 32.53 32.73 20,649,256 +0.26(+0.80%)
Apr 17, 2015 32.51 32.70 32.22 32.47 30,593,600 -0.40(-1.22%)
Apr 16, 2015 32.85 32.99 32.70 32.87 28,901,296 +0.04(+0.12%)
Apr 15, 2015 32.26 32.99 32.06 32.83 61,073,648 +1.34(+4.26%)
Apr 14, 2015 31.68 31.94 31.27 31.49 39,662,736 -0.24(-0.76%)
Apr 13, 2015 31.81 32.05 31.71 31.73 23,488,544 -0.20(-0.63%)
Apr 10, 2015 31.33 31.94 31.33 31.93 28,084,894 +0.69(+2.21%)
Apr 09, 2015 30.68 31.62 30.57 31.24 34,165,232 -0.07(-0.22%)
Apr 08, 2015 31.23 31.56 31.06 31.31 18,250,252 +0.05(+0.16%)
Apr 07, 2015 31.07 31.59 31.00 31.26 23,257,560 +0.22(+0.71%)
Apr 06, 2015 30.81 31.25 30.45 31.04 21,490,612 +0.23(+0.75%)
Apr 02, 2015 30.80 30.81 30.81 30.81 20,909,600 +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.