Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 30.79 30.82 30.49 30.75 1,813,346 -0.24(-0.78%)
Jun 29, 2015 31.39 31.54 30.99 30.99 1,166,846 -0.84(-2.64%)
Jun 26, 2015 31.80 31.92 31.67 31.83 734,174 +0.01(+0.02%)
Jun 25, 2015 32.01 32.01 31.74 31.82 422,972 -0.12(-0.36%)
Jun 24, 2015 32.20 32.28 31.90 31.94 557,203 -0.05(-0.14%)
Jun 23, 2015 32.14 32.16 31.94 31.99 959,660 -0.19(-0.59%)
Jun 22, 2015 32.11 32.30 32.01 32.18 512,484 +0.23(+0.71%)
Jun 19, 2015 31.98 32.09 31.91 31.95 671,176 -0.08(-0.24%)
Jun 18, 2015 31.77 32.15 31.76 32.03 765,849 +0.55(+1.76%)
Jun 17, 2015 31.21 31.53 31.12 31.47 594,138 +0.37(+1.21%)
Jun 16, 2015 31.13 31.33 31.02 31.10 2,832,699 +0.86(+2.85%)
Jun 15, 2015 30.25 30.33 30.15 30.24 744,011 -0.03(-0.10%)
Jun 12, 2015 30.09 30.29 29.99 30.27 574,250 -0.04(-0.13%)
Jun 11, 2015 30.33 30.47 30.24 30.31 544,021 +0.08(+0.26%)
Jun 10, 2015 30.02 30.40 29.98 30.23 460,984 +0.39(+1.30%)
Jun 09, 2015 29.86 29.92 29.60 29.84 545,085 +0.11(+0.37%)
Jun 08, 2015 29.75 29.84 29.61 29.73 1,563,367 -0.01(-0.04%)
Jun 05, 2015 30.03 30.06 29.74 29.74 915,874 -0.86(-2.82%)
Jun 04, 2015 30.64 30.88 30.55 30.60 529,921 -0.16(-0.52%)
Jun 03, 2015 30.92 31.03 30.71 30.76 667,018 +0.10(+0.33%)
Jun 02, 2015 30.65 30.73 30.47 30.66 2,562,677 -0.43(-1.39%)
Jun 01, 2015 31.47 31.45 30.92 31.09 1,172,609 -0.36(-1.14%)
May 29, 2015 31.76 31.80 31.24 31.45 722,560 -0.68(-2.10%)
May 28, 2015 32.11 32.17 31.95 32.12 679,038 +0.11(+0.33%)
May 27, 2015 31.73 32.05 31.66 32.02 1,600,731 +0.41(+1.30%)
May 26, 2015 31.82 31.82 31.45 31.61 488,311 -0.26(-0.80%)
May 22, 2015 32.20 31.86 31.86 31.86 463,667 -0.43(-1.33%)
May 21, 2015 32.22 32.41 32.12 32.29 565,427 +0.12(+0.37%)
May 20, 2015 32.07 32.28 32.07 32.17 438,835 +0.14(+0.43%)
May 19, 2015 32.06 32.16 31.98 32.04 414,533 +0.07(+0.20%)
May 18, 2015 31.87 32.09 31.87 31.97 516,803 -0.36(-1.11%)
May 15, 2015 32.09 32.33 32.03 32.33 625,299 -0.09(-0.27%)
May 14, 2015 32.24 32.43 32.15 32.42 553,052 +0.48(+1.51%)
May 13, 2015 31.97 32.07 31.82 31.93 603,101 +0.18(+0.55%)
May 12, 2015 31.47 31.83 31.45 31.76 903,608 -0.17(-0.54%)
May 11, 2015 31.97 32.14 31.89 31.93 847,753 +0.05(+0.14%)
May 08, 2015 31.77 32.02 31.74 31.89 647,641 +0.68(+2.18%)
May 07, 2015 30.78 31.22 30.76 31.20 1,211,948 +0.18(+0.58%)
May 06, 2015 31.11 31.12 30.88 31.03 614,293 +0.31(+1.01%)
May 05, 2015 31.09 31.13 30.59 30.72 1,091,539 -0.83(-2.62%)
May 04, 2015 31.30 31.54 31.30 31.54 325,087 -0.05(-0.15%)
May 01, 2015 31.28 31.59 31.18 31.59 1,148,003 +0.32(+1.01%)
Apr 30, 2015 31.28 31.48 31.23 31.28 874,866 -0.28(-0.88%)
Apr 29, 2015 31.84 31.93 31.46 31.55 895,905 -0.54(-1.68%)
Apr 28, 2015 31.74 32.09 31.64 32.09 760,435 +0.03(+0.10%)
Apr 27, 2015 32.26 32.28 32.04 32.06 449,925 -0.11(-0.33%)
Apr 24, 2015 32.01 32.31 31.96 32.17 614,107 +0.07(+0.22%)
Apr 23, 2015 31.90 32.19 31.83 32.10 589,547 +0.12(+0.36%)
Apr 22, 2015 31.93 32.10 31.73 31.98 1,260,262 +0.09(+0.29%)
Apr 21, 2015 32.03 32.13 31.85 31.89 743,412 +0.15(+0.47%)
Apr 20, 2015 31.83 31.91 31.72 31.74 698,257 +0.03(+0.08%)
Apr 17, 2015 31.69 31.74 31.57 31.71 973,595 -0.04(-0.13%)
Apr 16, 2015 31.55 31.88 31.45 31.76 1,375,823 +0.78(+2.51%)
Apr 15, 2015 31.09 31.20 30.95 30.98 965,427 +0.04(+0.13%)
Apr 14, 2015 30.79 31.02 30.68 30.94 711,860 +0.45(+1.48%)
Apr 13, 2015 30.50 30.61 30.41 30.49 859,727 -0.38(-1.23%)
Apr 10, 2015 30.51 30.99 30.48 30.87 818,099 +0.35(+1.14%)
Apr 09, 2015 30.58 30.59 30.39 30.52 560,667 +0.13(+0.43%)
Apr 08, 2015 30.74 30.77 30.32 30.39 767,532 -0.14(-0.46%)
Apr 07, 2015 30.68 30.80 30.49 30.53 786,966 +0.18(+0.58%)
Apr 06, 2015 30.23 30.63 30.21 30.35 801,450 +0.15(+0.49%)
Apr 02, 2015 30.04 30.20 30.20 30.20 721,729 +0.35(+1.16%)
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.