Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 28.22 28.35 28.06 28.19 197,412,816 +0.20(+0.72%)
Jun 29, 2015 28.20 28.42 27.98 27.99 218,606,272 -0.50(-1.75%)
Jun 26, 2015 28.69 28.77 28.43 28.49 196,069,792 -0.17(-0.59%)
Jun 25, 2015 28.96 29.02 28.66 28.66 141,958,784 -0.14(-0.48%)
Jun 24, 2015 28.59 29.17 28.58 28.79 245,947,024 +0.24(+0.85%)
Jun 23, 2015 28.65 28.68 28.52 28.55 134,634,176 -0.13(-0.45%)
Jun 22, 2015 28.65 28.78 28.56 28.68 151,372,800 +0.23(+0.80%)
Jun 19, 2015 28.70 28.73 28.41 28.45 243,455,824 -0.29(-1.00%)
Jun 18, 2015 28.59 28.84 28.59 28.74 157,502,128 +0.13(+0.46%)
Jun 17, 2015 28.71 28.74 28.48 28.61 146,348,208 -0.07(-0.24%)
Jun 16, 2015 28.55 28.73 28.40 28.68 140,075,696 +0.15(+0.54%)
Jun 15, 2015 28.34 28.60 28.25 28.53 195,697,792 -0.06(-0.20%)
Jun 12, 2015 3.924 3.937 3.804 28.58 164,120,656 -0.32(-1.10%)
Jun 11, 2015 29.03 29.26 28.87 28.90 157,421,760 -0.07(-0.23%)
Jun 10, 2015 28.75 29.07 28.73 28.97 173,873,616 +0.33(+1.15%)
Jun 09, 2015 28.48 28.79 28.23 28.64 249,392,080 -0.09(-0.30%)
Jun 08, 2015 28.97 29.04 28.51 28.72 234,267,856 -0.19(-0.66%)
Jun 05, 2015 29.11 29.15 28.85 28.91 158,516,912 -0.16(-0.55%)
Jun 04, 2015 29.12 29.35 28.97 29.07 170,981,600 -0.17(-0.58%)
Jun 03, 2015 29.37 29.43 29.20 29.24 137,783,680 +0.04(+0.12%)
Jun 02, 2015 29.19 29.36 29.06 29.21 149,697,504 -0.13(-0.44%)
Jun 01, 2015 29.28 29.53 29.23 29.34 142,793,712 +0.06(+0.20%)
May 29, 2015 29.49 29.54 29.20 29.28 226,403,888 -0.34(-1.14%)
May 28, 2015 29.64 29.66 29.46 29.62 136,704,448 -0.06(-0.20%)
May 27, 2015 29.29 29.73 29.23 29.68 203,842,736 +0.54(+1.87%)
May 26, 2015 29.80 29.87 29.02 29.13 314,456,160 -0.66(-2.20%)
May 22, 2015 29.58 29.79 29.79 29.79 202,873,600 +0.26(+0.88%)
May 21, 2015 29.23 29.58 29.20 29.53 176,478,176 +0.30(+1.02%)
May 20, 2015 29.22 29.44 29.07 29.23 162,004,320 -0.00(-0.01%)
May 19, 2015 29.37 29.42 29.14 29.23 198,534,768 -0.03(-0.09%)
May 18, 2015 28.85 29.38 28.85 29.26 226,169,264 +0.32(+1.10%)
May 15, 2015 29.01 29.10 28.82 28.94 170,001,776 -0.04(-0.14%)
May 14, 2015 28.64 28.98 28.58 28.98 201,007,744 +0.66(+2.33%)
May 13, 2015 28.35 28.59 28.29 28.32 154,261,472 +0.03(+0.11%)
May 12, 2015 28.23 28.52 28.05 28.29 214,192,448 -0.10(-0.36%)
May 11, 2015 28.63 28.63 28.23 28.39 186,878,544 -0.29(-1.02%)
May 08, 2015 28.47 28.68 28.36 28.68 247,164,352 +0.53(+1.88%)
May 07, 2015 28.04 28.34 27.87 28.15 195,445,952 +0.17(+0.62%)
May 06, 2015 28.33 28.37 27.61 27.98 322,250,720 -0.18(-0.63%)
May 05, 2015 28.68 28.75 28.15 28.16 220,031,200 -0.65(-2.25%)
May 04, 2015 28.98 29.22 28.71 28.81 227,682,864 -0.06(-0.19%)
May 01, 2015 28.22 29.13 28.04 28.86 261,432,016 +0.85(+3.04%)
Apr 30, 2015 28.79 28.62 27.88 28.01 371,457,760 -0.78(-2.71%)
Apr 29, 2015 29.13 29.45 28.72 28.79 282,912,032 -0.43(-1.47%)
Apr 28, 2015 30.09 30.11 29.01 29.22 531,052,768 -0.47(-1.58%)
Apr 27, 2015 29.61 29.80 29.35 29.69 431,915,872 +0.53(+1.82%)
Apr 24, 2015 29.21 29.24 28.92 29.16 198,939,872 +0.14(+0.47%)
Apr 23, 2015 28.72 29.19 28.68 29.02 204,181,392 +0.24(+0.82%)
Apr 22, 2015 28.42 28.84 28.27 28.79 168,093,808 +0.38(+1.35%)
Apr 21, 2015 28.67 28.69 28.35 28.40 144,828,128 -0.15(-0.54%)
Apr 20, 2015 28.10 28.68 28.02 28.56 210,106,192 +0.64(+2.28%)
Apr 17, 2015 28.10 28.23 27.86 27.92 232,141,904 -0.32(-1.13%)
Apr 16, 2015 28.26 28.45 28.23 28.24 126,593,960 -0.14(-0.48%)
Apr 15, 2015 28.29 28.45 28.20 28.38 129,392,480 +0.11(+0.38%)
Apr 14, 2015 28.42 28.49 28.18 28.27 113,947,856 -0.12(-0.43%)
Apr 13, 2015 28.73 28.78 28.34 28.39 162,390,496 -0.06(-0.20%)
Apr 10, 2015 28.19 28.47 28.04 28.45 179,558,080 +0.12(+0.43%)
Apr 09, 2015 28.17 28.33 27.90 28.33 144,957,152 +0.21(+0.76%)
Apr 08, 2015 28.17 28.29 27.97 28.11 166,751,312 -0.09(-0.33%)
Apr 07, 2015 28.57 28.68 28.20 28.20 156,335,456 -0.30(-1.05%)
Apr 06, 2015 27.86 28.54 27.83 28.50 165,968,240 +0.45(+1.62%)
Apr 02, 2015 27.98 28.05 28.05 28.05 143,958,048 +0.24(+0.86%)
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.