Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 30.65 30.66 30.23 30.33 171,539,812 -0.27(-0.87%)
Jul 30, 2015 30.58 30.64 30.43 30.59 134,436,676 -0.15(-0.50%)
Jul 29, 2015 30.79 30.88 30.57 30.75 147,968,212 -0.10(-0.32%)
Jul 28, 2015 30.84 30.98 30.64 30.84 134,431,836 +0.15(+0.50%)
Jul 27, 2015 30.77 30.90 30.53 30.69 177,671,376 -0.43(-1.39%)
Jul 24, 2015 31.33 31.43 30.98 31.12 168,649,328 -0.17(-0.53%)
Jul 23, 2015 31.55 31.77 31.26 31.29 203,815,756 -0.01(-0.05%)
Jul 22, 2015 30.50 31.38 30.50 31.30 461,628,952 -1.38(-4.23%)
Jul 21, 2015 33.21 33.23 32.58 32.69 305,443,604 -0.33(-1.00%)
Jul 20, 2015 32.74 33.24 32.67 33.02 235,403,628 +0.61(+1.89%)
Jul 17, 2015 32.27 32.40 32.08 32.40 184,658,840 +0.28(+0.86%)
Jul 16, 2015 31.93 32.14 31.84 32.13 144,668,136 +0.42(+1.33%)
Jul 15, 2015 31.43 31.79 31.40 31.70 134,504,884 +0.30(+0.96%)
Jul 14, 2015 31.51 31.59 31.26 31.40 126,958,044 -0.01(-0.04%)
Jul 13, 2015 31.26 31.44 31.08 31.42 165,653,592 +0.60(+1.93%)
Jul 10, 2015 30.49 30.96 30.30 30.82 245,417,896 +0.80(+2.67%)
Jul 09, 2015 30.96 31.01 29.80 30.02 314,159,772 -0.62(-2.04%)
Jul 08, 2015 31.12 31.16 30.64 30.64 242,867,208 -0.78(-2.48%)
Jul 07, 2015 31.47 31.54 30.94 31.42 187,219,668 -0.08(-0.25%)
Jul 06, 2015 31.24 31.56 31.21 31.50 112,197,076 -0.11(-0.35%)
Jul 02, 2015 31.61 31.61 31.61 31.61 108,844,000 -0.04(-0.13%)
Jul 01, 2015 31.73 31.74 31.50 31.65 120,918,352 +0.29(+0.94%)
Jun 30, 2015 31.39 31.53 31.21 31.36 177,474,736 +0.22(+0.72%)
Jun 29, 2015 31.36 31.61 31.12 31.13 196,527,724 -0.55(-1.75%)
Jun 26, 2015 31.92 32.00 31.63 31.69 176,267,364 -0.19(-0.59%)
Jun 25, 2015 32.22 32.28 31.88 31.88 127,621,396 -0.15(-0.48%)
Jun 24, 2015 31.80 32.45 31.79 32.03 221,107,156 +0.27(+0.85%)
Jun 23, 2015 31.87 31.90 31.72 31.76 121,036,540 -0.14(-0.45%)
Jun 22, 2015 31.87 32.01 31.77 31.90 136,084,624 +0.25(+0.80%)
Jun 19, 2015 31.93 31.95 31.60 31.65 218,867,548 -0.32(-1.00%)
Jun 18, 2015 31.81 32.08 31.80 31.97 141,594,920 +0.14(+0.46%)
Jun 17, 2015 31.93 31.97 31.68 31.83 131,567,500 -0.07(-0.24%)
Jun 16, 2015 31.76 31.96 31.59 31.90 125,928,496 +0.17(+0.54%)
Jun 15, 2015 31.52 31.81 31.43 31.73 175,932,936 -0.06(-0.20%)
Jun 12, 2015 4.365 4.379 4.231 31.79 147,544,984 -0.35(-1.10%)
Jun 11, 2015 32.29 32.54 32.12 32.15 141,522,648 -0.07(-0.23%)
Jun 10, 2015 31.98 32.33 31.96 32.22 156,312,924 +0.37(+1.15%)
Jun 09, 2015 31.67 32.02 31.41 31.86 224,204,272 -0.10(-0.30%)
Jun 08, 2015 32.22 32.30 31.71 31.95 210,607,540 -0.21(-0.66%)
Jun 05, 2015 32.38 32.42 32.09 32.16 142,507,200 -0.18(-0.55%)
Jun 04, 2015 32.40 32.65 32.23 32.34 153,713,000 -0.19(-0.58%)
Jun 03, 2015 32.67 32.73 32.47 32.53 123,867,968 +0.04(+0.12%)
Jun 02, 2015 32.47 32.66 32.33 32.49 134,578,536 -0.14(-0.44%)
Jun 01, 2015 32.57 32.85 32.51 32.63 128,371,996 +0.06(+0.20%)
May 29, 2015 32.81 32.86 32.47 32.57 203,537,808 -0.38(-1.14%)
May 28, 2015 32.97 32.99 32.78 32.95 122,897,736 -0.07(-0.20%)
May 27, 2015 32.58 33.06 32.51 33.01 183,255,268 +0.61(+1.87%)
May 26, 2015 33.15 33.23 32.28 32.40 282,697,080 -0.73(-2.20%)
May 22, 2015 32.90 33.13 33.13 33.13 182,384,000 +0.29(+0.88%)
May 21, 2015 32.52 32.91 32.47 32.85 158,654,432 +0.33(+1.02%)
May 20, 2015 32.50 32.74 32.33 32.51 145,642,404 -0.00(-0.01%)
May 19, 2015 32.67 32.72 32.41 32.52 178,483,380 -0.03(-0.09%)
May 18, 2015 32.10 32.68 32.09 32.55 203,326,880 +0.35(+1.10%)
May 15, 2015 32.27 32.37 32.05 32.19 152,832,136 -0.04(-0.14%)
May 14, 2015 31.85 32.24 31.79 32.24 180,706,584 +0.73(+2.33%)
May 13, 2015 31.54 31.80 31.47 31.50 138,681,556 +0.04(+0.12%)
May 12, 2015 31.40 31.72 31.20 31.47 192,559,680 -0.11(-0.36%)
May 11, 2015 31.85 31.85 31.41 31.58 168,004,396 -0.33(-1.02%)
May 08, 2015 31.67 31.91 31.54 31.91 222,201,528 +0.59(+1.88%)
May 07, 2015 31.19 31.52 31.00 31.32 175,706,524 +0.06(+0.20%)
May 06, 2015 31.64 31.69 30.84 31.25 288,499,312 -0.20(-0.63%)
May 05, 2015 32.04 32.11 31.45 31.45 196,985,924 -0.72(-2.25%)
May 04, 2015 32.38 32.64 32.06 32.17 203,836,176 -0.06(-0.19%)
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.