Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 29.48 29.55 29.11 29.24 2,742,381 +0.17(+0.58%)
Jun 29, 2015 29.18 29.38 28.94 29.07 3,133,416 -0.32(-1.08%)
Jun 26, 2015 29.78 29.85 29.31 29.39 6,493,012 -0.49(-1.66%)
Jun 25, 2015 29.93 30.02 29.76 29.88 1,876,406 -0.00(-0.01%)
Jun 24, 2015 29.98 30.15 29.86 29.89 2,209,829 -0.11(-0.37%)
Jun 23, 2015 30.23 30.27 29.93 30.00 1,529,421 -0.15(-0.50%)
Jun 22, 2015 29.95 30.22 29.83 30.15 3,248,557 +0.08(+0.25%)
Jun 19, 2015 29.27 30.29 28.72 30.07 8,786,807 +0.96(+3.31%)
Jun 18, 2015 28.84 29.22 28.68 29.11 2,803,887 +0.16(+0.57%)
Jun 17, 2015 28.95 29.00 28.77 28.95 1,964,409 +0.12(+0.43%)
Jun 16, 2015 28.86 28.98 28.67 28.82 2,215,921 -0.08(-0.29%)
Jun 15, 2015 28.60 28.92 28.30 28.91 1,940,041 +0.19(+0.68%)
Jun 12, 2015 28.89 28.93 28.57 28.71 2,794,440 -0.33(-1.12%)
Jun 11, 2015 28.97 29.05 28.80 29.04 1,275,305 +0.16(+0.57%)
Jun 10, 2015 28.52 28.95 28.43 28.87 2,730,213 +0.43(+1.52%)
Jun 09, 2015 28.50 28.54 28.16 28.44 2,632,092 -0.17(-0.59%)
Jun 08, 2015 28.92 28.96 28.52 28.61 2,716,388 -0.22(-0.76%)
Jun 05, 2015 28.79 28.92 28.54 28.83 2,388,246 +0.06(+0.21%)
Jun 04, 2015 28.71 28.92 28.65 28.77 2,965,216 -0.15(-0.51%)
Jun 03, 2015 29.02 29.20 28.89 28.92 3,042,992 +0.16(+0.57%)
Jun 02, 2015 29.17 29.29 28.72 28.76 3,756,431 -0.57(-1.93%)
Jun 01, 2015 29.65 29.75 29.30 29.32 2,914,278 -0.34(-1.14%)
May 29, 2015 29.41 29.75 29.17 29.66 4,215,012 +0.30(+1.01%)
May 28, 2015 29.09 29.45 28.70 29.36 5,269,917 +0.24(+0.81%)
May 27, 2015 28.71 29.36 28.65 29.13 5,174,082 +0.40(+1.40%)
May 26, 2015 28.79 28.92 28.59 28.73 2,040,945 -0.36(-1.25%)
May 22, 2015 28.94 29.09 29.09 29.09 1,850,658 +0.11(+0.39%)
May 21, 2015 28.97 29.06 28.68 28.98 1,955,519 +0.01(+0.03%)
May 20, 2015 28.83 29.15 28.79 28.97 5,051,408 +0.12(+0.41%)
May 19, 2015 29.02 29.16 28.71 28.85 2,376,718 +0.03(+0.09%)
May 18, 2015 28.37 28.89 28.36 28.82 2,836,733 +0.14(+0.50%)
May 15, 2015 28.57 29.02 28.25 28.68 5,106,558 +0.07(+0.25%)
May 14, 2015 27.40 29.24 27.29 28.61 5,675,805 +1.33(+4.87%)
May 13, 2015 27.32 27.55 27.09 27.28 1,419,505 +0.12(+0.43%)
May 12, 2015 27.51 27.51 27.05 27.16 3,381,628 -0.46(-1.66%)
May 11, 2015 27.22 27.72 27.22 27.62 2,344,982 +0.32(+1.18%)
May 08, 2015 27.17 27.55 27.16 27.30 1,513,948 +0.22(+0.81%)
May 07, 2015 27.15 27.38 27.01 27.08 1,854,572 +0.02(+0.06%)
May 06, 2015 27.17 27.30 26.82 27.06 2,039,962 -0.02(-0.06%)
May 05, 2015 27.59 27.69 27.04 27.08 1,991,971 -0.68(-2.45%)
May 04, 2015 27.90 27.94 27.70 27.76 1,353,912 -0.00(-0.02%)
May 01, 2015 27.61 27.79 27.36 27.76 3,047,705 +0.22(+0.81%)
Apr 30, 2015 27.47 27.77 27.36 27.54 2,824,478 -0.03(-0.09%)
Apr 29, 2015 27.57 27.95 27.29 27.57 2,945,298 -0.23(-0.83%)
Apr 28, 2015 27.78 27.94 27.41 27.80 3,403,373 +0.03(+0.09%)
Apr 27, 2015 27.53 28.02 27.50 27.77 4,779,155 +0.27(+0.99%)
Apr 24, 2015 26.80 27.51 25.69 27.50 9,481,742 -1.64(-5.64%)
Apr 23, 2015 28.58 29.29 28.44 29.14 3,847,638 -0.22(-0.74%)
Apr 22, 2015 29.64 29.68 29.19 29.36 1,973,099 -0.16(-0.54%)
Apr 21, 2015 29.78 29.78 29.43 29.52 1,825,500 +0.00(+0.00%)
Apr 20, 2015 29.25 29.61 29.03 29.52 2,289,788 +0.51(+1.76%)
Apr 17, 2015 29.25 29.34 28.93 29.01 2,398,589 -0.35(-1.20%)
Apr 16, 2015 29.34 29.49 29.16 29.36 2,537,603 -0.06(-0.21%)
Apr 15, 2015 29.33 29.49 29.14 29.42 2,410,610 +0.31(+1.08%)
Apr 14, 2015 29.45 29.53 29.07 29.11 1,235,880 -0.32(-1.08%)
Apr 13, 2015 29.53 29.80 29.42 29.43 1,804,801 -0.07(-0.24%)
Apr 10, 2015 29.58 29.70 29.46 29.50 1,879,283 -0.05(-0.18%)
Apr 09, 2015 29.46 29.65 29.28 29.55 2,650,582 +0.19(+0.66%)
Apr 08, 2015 29.33 29.49 29.06 29.36 2,130,772 +0.15(+0.52%)
Apr 07, 2015 29.40 29.54 29.20 29.21 1,400,380 -0.12(-0.41%)
Apr 06, 2015 29.19 29.49 28.92 29.33 1,841,373 +0.12(+0.42%)
Apr 02, 2015 29.52 29.21 29.21 29.21 2,261,756 -0.11(-0.39%)
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.