Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 30.05 30.18 29.88 30.01 185,429,424 +0.21(+0.72%)
Jun 29, 2015 30.02 30.25 29.79 29.80 205,336,416 -0.53(-1.75%)
Jun 26, 2015 30.55 30.62 30.27 30.33 184,167,936 -0.18(-0.59%)
Jun 25, 2015 30.83 30.89 30.51 30.51 133,341,584 -0.15(-0.48%)
Jun 24, 2015 30.44 31.06 30.43 30.65 231,017,520 +0.26(+0.85%)
Jun 23, 2015 30.50 30.53 30.36 30.40 126,461,592 -0.14(-0.45%)
Jun 22, 2015 30.51 30.64 30.41 30.53 142,184,144 +0.24(+0.80%)
Jun 19, 2015 30.56 30.58 30.24 30.29 228,677,536 -0.31(-1.00%)
Jun 18, 2015 30.44 30.70 30.44 30.60 147,941,424 +0.14(+0.46%)
Jun 17, 2015 30.56 30.60 30.33 30.46 137,464,560 -0.07(-0.24%)
Jun 16, 2015 30.40 30.59 30.24 30.53 131,572,808 +0.16(+0.54%)
Jun 15, 2015 30.17 30.45 30.08 30.37 183,818,512 -0.06(-0.20%)
Jun 12, 2015 4.178 4.191 4.050 30.43 154,158,192 -0.34(-1.10%)
Jun 11, 2015 30.91 31.15 30.74 30.77 147,865,920 -0.07(-0.23%)
Jun 10, 2015 30.61 30.95 30.59 30.84 163,319,120 +0.35(+1.15%)
Jun 09, 2015 30.32 30.65 30.06 30.49 234,253,456 -0.09(-0.30%)
Jun 08, 2015 30.84 30.92 30.35 30.58 220,047,296 -0.20(-0.66%)
Jun 05, 2015 30.99 31.03 30.71 30.78 148,894,592 -0.17(-0.55%)
Jun 04, 2015 31.01 31.24 30.84 30.95 160,602,656 -0.18(-0.58%)
Jun 03, 2015 31.26 31.33 31.08 31.13 129,419,928 +0.04(+0.12%)
Jun 02, 2015 31.07 31.26 30.94 31.10 140,610,544 -0.14(-0.44%)
Jun 01, 2015 31.17 31.44 31.12 31.23 134,125,832 +0.06(+0.20%)
May 29, 2015 31.40 31.45 31.08 31.17 212,660,688 -0.36(-1.14%)
May 28, 2015 31.55 31.57 31.37 31.53 128,406,208 -0.06(-0.20%)
May 27, 2015 31.19 31.65 31.12 31.60 191,469,056 +0.58(+1.87%)
May 26, 2015 31.73 31.80 30.90 31.01 295,368,000 -0.70(-2.20%)
May 22, 2015 31.49 31.71 31.71 31.71 190,558,736 +0.28(+0.88%)
May 21, 2015 31.12 31.50 31.08 31.44 165,765,568 +0.32(+1.02%)
May 20, 2015 31.11 31.34 30.95 31.12 152,170,320 -0.00(-0.01%)
May 19, 2015 31.27 31.32 31.02 31.12 186,483,280 -0.03(-0.09%)
May 18, 2015 30.72 31.28 30.72 31.15 212,440,304 +0.34(+1.10%)
May 15, 2015 30.88 30.98 30.68 30.81 159,682,304 -0.04(-0.14%)
May 14, 2015 30.49 30.85 30.43 30.85 188,806,144 +0.70(+2.33%)
May 13, 2015 30.18 30.43 30.12 30.15 144,897,472 +0.03(+0.12%)
May 12, 2015 30.05 30.36 29.87 30.12 201,190,512 -0.11(-0.36%)
May 11, 2015 30.48 30.48 30.06 30.23 175,534,624 -0.31(-1.02%)
May 08, 2015 30.31 30.54 30.19 30.54 232,160,960 +0.56(+1.88%)
May 07, 2015 29.85 30.17 29.67 29.97 183,581,968 +0.09(+0.30%)
May 06, 2015 30.25 30.30 29.49 29.88 301,744,128 -0.19(-0.63%)
May 05, 2015 30.63 30.70 30.06 30.07 206,029,408 -0.69(-2.25%)
May 04, 2015 30.95 31.21 30.66 30.76 213,194,160 -0.06(-0.19%)
May 01, 2015 30.14 31.10 29.95 30.82 244,795,664 +0.91(+3.04%)
Apr 30, 2015 30.75 30.57 29.78 29.91 347,819,872 -0.83(-2.71%)
Apr 29, 2015 31.11 31.45 30.67 30.75 264,908,784 -0.46(-1.47%)
Apr 28, 2015 32.14 32.16 30.98 31.21 497,258,976 -0.50(-1.58%)
Apr 27, 2015 31.63 31.82 31.35 31.71 404,430,688 +0.57(+1.82%)
Apr 24, 2015 31.19 31.22 30.89 31.14 186,280,240 +0.15(+0.47%)
Apr 23, 2015 30.67 31.17 30.63 30.99 191,188,208 +0.25(+0.82%)
Apr 22, 2015 30.35 30.80 30.19 30.74 157,397,072 +0.41(+1.35%)
Apr 21, 2015 30.62 30.64 30.28 30.33 135,611,920 -0.16(-0.54%)
Apr 20, 2015 30.01 30.62 29.92 30.50 196,735,984 +0.68(+2.28%)
Apr 17, 2015 30.01 30.15 29.75 29.82 217,369,440 -0.34(-1.13%)
Apr 16, 2015 30.18 30.38 30.14 30.16 118,538,088 -0.15(-0.48%)
Apr 15, 2015 30.22 30.39 30.12 30.30 121,158,520 +0.11(+0.38%)
Apr 14, 2015 30.36 30.43 30.10 30.19 106,696,728 -0.13(-0.43%)
Apr 13, 2015 30.68 30.73 30.26 30.32 152,056,688 -0.06(-0.20%)
Apr 10, 2015 30.11 30.41 29.94 30.38 168,131,808 +0.13(+0.43%)
Apr 09, 2015 30.08 30.26 29.80 30.25 135,732,720 +0.23(+0.76%)
Apr 08, 2015 30.08 30.21 29.87 30.02 156,140,000 -0.10(-0.33%)
Apr 07, 2015 30.51 30.62 30.11 30.12 146,386,976 -0.32(-1.05%)
Apr 06, 2015 29.75 30.48 29.72 30.44 155,406,768 +0.49(+1.62%)
Apr 02, 2015 29.89 29.95 29.95 29.95 134,797,216 +0.26(+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.