Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 31.02 31.26 30.78 30.97 5,652,404 +0.03(+0.10%)
Jun 29, 2015 31.06 31.38 30.88 30.94 5,068,234 -0.41(-1.31%)
Jun 26, 2015 31.97 32.18 31.02 31.35 8,819,918 -0.54(-1.69%)
Jun 25, 2015 30.60 31.99 30.46 31.89 15,926,377 +1.45(+4.76%)
Jun 24, 2015 30.67 30.93 30.40 30.44 2,443,846 -0.27(-0.88%)
Jun 23, 2015 30.58 30.82 30.55 30.71 3,225,167 +0.20(+0.66%)
Jun 22, 2015 30.33 30.65 30.21 30.51 2,545,468 +0.21(+0.69%)
Jun 19, 2015 30.64 30.66 30.28 30.30 3,339,471 -0.62(-2.01%)
Jun 18, 2015 30.91 31.03 30.70 30.92 2,462,657 +0.05(+0.16%)
Jun 17, 2015 30.89 30.98 30.50 30.87 2,860,258 +0.09(+0.29%)
Jun 16, 2015 30.49 30.85 30.41 30.78 2,567,583 +0.17(+0.56%)
Jun 15, 2015 30.27 30.77 30.13 30.61 3,527,287 +0.25(+0.82%)
Jun 12, 2015 30.37 30.48 30.14 30.36 3,031,734 -0.12(-0.39%)
Jun 11, 2015 30.78 30.90 30.43 30.48 3,608,277 -0.22(-0.72%)
Jun 10, 2015 30.81 30.94 30.60 30.70 3,001,079 +0.29(+0.95%)
Jun 09, 2015 30.40 30.58 30.17 30.41 3,564,588 +0.16(+0.53%)
Jun 08, 2015 30.86 30.87 30.22 30.25 3,747,564 -0.55(-1.79%)
Jun 05, 2015 30.67 30.91 30.40 30.80 3,150,466 -0.01(-0.03%)
Jun 04, 2015 31.32 31.34 30.64 30.81 4,220,178 -0.66(-2.10%)
Jun 03, 2015 31.41 31.60 31.32 31.47 2,399,103 +0.13(+0.41%)
Jun 02, 2015 31.18 31.54 31.04 31.34 3,129,590 +0.31(+1.00%)
Jun 01, 2015 31.54 31.55 30.62 31.03 4,843,432 -0.45(-1.43%)
May 29, 2015 31.96 32.09 31.46 31.48 9,771,500 -0.85(-2.63%)
May 28, 2015 32.10 32.39 32.05 32.33 4,031,087 +0.15(+0.47%)
May 27, 2015 32.34 32.36 32.01 32.18 5,683,841 -0.19(-0.59%)
May 26, 2015 32.84 32.86 32.30 32.37 3,526,877 -0.62(-1.88%)
May 22, 2015 33.33 32.99 32.99 32.99 3,220,000 -0.34(-1.02%)
May 21, 2015 32.96 33.52 32.79 33.33 3,624,364 +0.38(+1.15%)
May 20, 2015 32.85 33.10 32.79 32.95 3,534,199 +0.13(+0.40%)
May 19, 2015 32.91 33.03 32.43 32.82 4,435,033 +0.11(+0.34%)
May 18, 2015 32.99 33.10 32.68 32.71 3,006,987 -0.25(-0.76%)
May 15, 2015 32.30 33.04 32.17 32.96 5,373,931 +0.67(+2.07%)
May 14, 2015 32.40 32.45 32.09 32.29 3,631,230 +0.03(+0.09%)
May 13, 2015 32.21 32.46 32.10 32.26 3,603,377 +0.17(+0.53%)
May 12, 2015 32.31 32.35 32.08 32.09 2,920,119 -0.23(-0.71%)
May 11, 2015 32.38 32.38 32.22 32.32 3,569,893 +0.00(+0.00%)
May 08, 2015 32.84 32.87 32.30 32.32 5,370,476 -0.32(-0.98%)
May 07, 2015 32.01 32.69 31.92 32.64 5,588,516 +0.50(+1.56%)
May 06, 2015 32.23 32.25 31.97 32.14 4,495,192 +0.06(+0.19%)
May 05, 2015 32.71 32.86 32.06 32.08 3,875,721 -0.51(-1.56%)
May 04, 2015 32.47 32.76 32.22 32.59 3,949,219 +0.06(+0.18%)
May 01, 2015 32.47 32.71 32.33 32.53 4,646,099 -0.11(-0.34%)
Apr 30, 2015 32.47 32.69 32.15 32.64 5,719,123 -0.45(-1.36%)
Apr 29, 2015 33.26 33.26 32.86 33.09 2,456,556 -0.02(-0.06%)
Apr 28, 2015 32.95 33.17 32.74 33.11 2,432,590 +0.12(+0.36%)
Apr 27, 2015 33.55 33.55 32.91 32.99 2,536,428 -0.36(-1.08%)
Apr 24, 2015 33.62 33.79 33.31 33.35 3,686,859 -0.41(-1.21%)
Apr 23, 2015 32.84 33.80 32.62 33.76 5,502,325 +1.27(+3.91%)
Apr 22, 2015 32.50 32.61 32.26 32.49 2,132,404 +0.07(+0.22%)
Apr 21, 2015 32.44 32.56 32.20 32.42 2,562,732 -0.10(-0.31%)
Apr 20, 2015 32.85 32.94 32.37 32.52 2,271,021 -0.19(-0.58%)
Apr 17, 2015 33.14 33.18 32.61 32.71 2,220,892 -0.40(-1.21%)
Apr 16, 2015 33.00 33.31 32.90 33.11 2,226,020 +0.22(+0.67%)
Apr 15, 2015 32.84 33.13 32.68 32.89 2,150,317 +0.09(+0.27%)
Apr 14, 2015 33.01 33.16 32.66 32.80 2,778,184 -0.10(-0.30%)
Apr 13, 2015 32.95 33.20 32.79 32.90 3,123,929 +0.10(+0.30%)
Apr 10, 2015 32.64 32.95 32.56 32.80 2,615,287 +0.27(+0.83%)
Apr 09, 2015 32.89 33.07 32.51 32.53 3,262,702 -0.57(-1.72%)
Apr 08, 2015 33.14 33.42 33.06 33.10 3,471,853 +0.10(+0.30%)
Apr 07, 2015 32.76 33.47 32.70 33.00 3,955,798 +0.24(+0.73%)
Apr 06, 2015 32.79 33.03 32.63 32.76 2,324,207 +0.06(+0.18%)
Apr 02, 2015 32.43 32.70 32.70 32.70 4,026,200 +0.46(+1.43%)
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.