Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 29.92 29.92 29.36 29.88 500,091 +0.15(+0.50%)
Jun 29, 2015 30.34 30.68 29.72 29.73 252,253 -0.87(-2.84%)
Jun 26, 2015 30.16 30.70 30.00 30.60 1,231,369 +0.45(+1.50%)
Jun 25, 2015 30.25 30.45 29.93 30.15 318,410 -0.10(-0.33%)
Jun 24, 2015 30.65 30.82 30.24 30.24 226,234 -0.38(-1.23%)
Jun 23, 2015 30.88 30.92 30.47 30.62 374,412 -0.39(-1.24%)
Jun 22, 2015 31.36 31.47 30.98 31.01 230,747 -0.29(-0.92%)
Jun 19, 2015 31.26 31.32 30.87 31.29 1,510,086 +0.08(+0.26%)
Jun 18, 2015 30.86 31.38 30.56 31.21 357,879 +0.42(+1.36%)
Jun 17, 2015 31.01 31.02 30.29 30.79 408,800 -0.43(-1.39%)
Jun 16, 2015 31.06 31.27 30.96 31.23 453,961 +0.12(+0.40%)
Jun 15, 2015 30.83 31.14 30.61 31.11 486,648 +0.20(+0.66%)
Jun 12, 2015 30.95 31.06 30.70 30.90 822,856 -0.12(-0.40%)
Jun 11, 2015 30.96 31.28 30.75 31.02 421,025 +0.15(+0.48%)
Jun 10, 2015 31.06 31.36 30.77 30.88 428,781 -0.20(-0.66%)
Jun 09, 2015 30.76 31.14 30.59 31.08 484,498 +0.23(+0.74%)
Jun 08, 2015 30.79 30.98 30.68 30.85 501,669 +0.10(+0.32%)
Jun 05, 2015 30.40 31.06 30.36 30.75 649,040 +0.02(+0.05%)
Jun 04, 2015 30.56 30.89 30.47 30.74 239,403 -0.01(-0.03%)
Jun 03, 2015 31.51 31.68 30.38 30.74 685,627 -0.76(-2.42%)
Jun 02, 2015 30.67 31.51 30.61 31.51 4,814,844 +0.49(+1.59%)
Jun 01, 2015 30.77 31.15 30.29 31.01 343,491 +0.50(+1.64%)
May 29, 2015 30.61 30.80 30.30 30.51 277,834 -0.03(-0.11%)
May 28, 2015 30.65 30.94 30.40 30.55 225,664 -0.11(-0.37%)
May 27, 2015 29.95 30.67 29.93 30.66 259,940 +0.95(+3.20%)
May 26, 2015 29.59 29.77 29.39 29.71 169,429 -0.06(-0.19%)
May 22, 2015 29.52 29.77 29.77 29.77 271,219 +0.25(+0.86%)
May 21, 2015 29.45 29.67 29.34 29.52 230,885 +0.18(+0.61%)
May 20, 2015 29.30 29.82 29.16 29.33 748,869 -0.02(-0.06%)
May 19, 2015 29.62 29.75 29.07 29.35 425,205 -0.34(-1.16%)
May 18, 2015 29.32 29.80 29.20 29.70 129,172 +0.19(+0.64%)
May 15, 2015 29.20 29.76 28.88 29.51 725,008 +0.39(+1.35%)
May 14, 2015 28.93 29.28 28.61 29.11 122,930 +0.27(+0.94%)
May 13, 2015 29.09 29.38 28.74 28.84 94,933 -0.17(-0.59%)
May 12, 2015 29.13 29.29 28.62 29.02 119,276 -0.26(-0.90%)
May 11, 2015 29.19 29.60 29.02 29.28 181,631 +0.02(+0.08%)
May 08, 2015 29.43 29.61 29.10 29.25 386,718 +0.28(+0.96%)
May 07, 2015 29.22 29.59 28.92 28.97 228,455 -0.42(-1.42%)
May 06, 2015 29.61 29.79 28.83 29.39 213,590 -0.09(-0.31%)
May 05, 2015 30.54 30.83 29.33 29.48 458,417 -1.15(-3.75%)
May 04, 2015 30.68 31.29 30.43 30.63 375,659 +0.12(+0.40%)
May 01, 2015 29.79 30.74 29.79 30.51 271,280 +0.78(+2.62%)
Apr 30, 2015 29.91 30.06 29.51 29.73 266,907 -0.20(-0.68%)
Apr 29, 2015 30.18 30.26 29.49 29.93 260,586 -0.59(-1.93%)
Apr 28, 2015 30.95 31.08 30.35 30.52 237,982 -0.59(-1.90%)
Apr 27, 2015 31.34 31.60 30.90 31.11 249,844 -0.04(-0.13%)
Apr 24, 2015 31.07 31.18 30.77 31.15 167,727 +0.17(+0.56%)
Apr 23, 2015 31.00 31.20 30.72 30.98 126,294 +0.01(+0.03%)
Apr 22, 2015 30.83 31.15 30.71 30.97 233,448 +0.20(+0.67%)
Apr 21, 2015 30.63 31.20 30.60 30.77 276,974 +0.16(+0.54%)
Apr 20, 2015 30.30 30.67 30.11 30.61 426,018 +0.38(+1.25%)
Apr 17, 2015 30.29 30.43 30.04 30.23 309,098 -0.12(-0.40%)
Apr 16, 2015 30.13 30.45 30.01 30.35 85,114 +0.07(+0.22%)
Apr 15, 2015 30.29 30.60 30.24 30.29 163,353 -0.02(-0.05%)
Apr 14, 2015 29.96 30.48 29.96 30.30 296,275 +0.34(+1.15%)
Apr 13, 2015 29.56 30.17 29.56 29.96 145,193 +0.04(+0.14%)
Apr 10, 2015 30.21 30.46 29.74 29.92 103,238 -0.20(-0.68%)
Apr 09, 2015 31.27 31.27 30.03 30.12 173,262 -0.79(-2.57%)
Apr 08, 2015 30.50 30.97 30.38 30.92 176,536 +0.40(+1.32%)
Apr 07, 2015 30.78 30.95 30.20 30.51 358,615 -0.45(-1.46%)
Apr 06, 2015 30.63 31.23 30.49 30.97 246,787 +0.59(+1.94%)
Apr 02, 2015 30.07 30.38 30.38 30.38 175,322 +0.30(+0.98%)
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.