Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 30.36 30.51 30.13 30.21 4,237,520 +0.19(+0.63%)
Jun 29, 2015 30.47 30.55 30.00 30.02 3,502,136 -0.67(-2.18%)
Jun 26, 2015 30.58 30.78 30.42 30.69 3,705,827 +0.23(+0.76%)
Jun 25, 2015 30.80 30.85 30.32 30.46 2,937,792 -0.27(-0.88%)
Jun 24, 2015 30.80 30.86 30.70 30.73 2,631,406 -0.08(-0.25%)
Jun 23, 2015 30.85 30.93 30.66 30.81 2,807,309 -0.05(-0.15%)
Jun 22, 2015 30.82 30.98 30.72 30.85 2,742,915 +0.19(+0.63%)
Jun 19, 2015 30.70 30.78 30.48 30.66 5,394,312 -0.05(-0.15%)
Jun 18, 2015 30.30 30.87 30.30 30.70 3,266,467 +0.45(+1.48%)
Jun 17, 2015 30.42 30.44 29.95 30.26 2,797,264 -0.07(-0.23%)
Jun 16, 2015 30.34 30.45 30.02 30.33 2,460,648 -0.12(-0.39%)
Jun 15, 2015 30.57 30.64 30.24 30.45 1,985,944 -0.34(-1.09%)
Jun 12, 2015 30.86 30.99 30.73 30.78 2,223,385 -0.22(-0.70%)
Jun 11, 2015 30.82 31.04 30.78 31.00 2,778,356 +0.20(+0.66%)
Jun 10, 2015 30.30 30.90 30.30 30.80 3,269,024 +0.61(+2.01%)
Jun 09, 2015 30.02 30.48 30.01 30.19 2,362,411 +0.19(+0.65%)
Jun 08, 2015 30.06 30.17 30.00 30.00 1,926,529 -0.09(-0.28%)
Jun 05, 2015 30.15 30.25 29.91 30.08 2,127,380 -0.14(-0.45%)
Jun 04, 2015 30.34 30.46 30.11 30.22 2,151,904 -0.32(-1.04%)
Jun 03, 2015 30.64 30.81 30.44 30.54 2,383,911 -0.05(-0.15%)
Jun 02, 2015 30.30 30.71 30.19 30.58 3,691,660 +0.25(+0.84%)
Jun 01, 2015 30.41 30.57 29.92 30.33 3,165,353 +0.23(+0.78%)
May 29, 2015 30.73 30.87 30.03 30.10 5,032,781 -0.76(-2.47%)
May 28, 2015 31.33 31.35 30.76 30.86 2,397,653 -0.49(-1.56%)
May 27, 2015 31.08 31.60 30.98 31.35 3,244,257 +0.37(+1.21%)
May 26, 2015 31.12 31.13 30.68 30.97 4,434,828 -0.17(-0.54%)
May 22, 2015 31.00 31.14 31.14 31.14 2,587,144 +0.11(+0.34%)
May 21, 2015 30.90 31.10 30.82 31.03 1,692,421 +0.07(+0.23%)
May 20, 2015 31.00 31.11 30.82 30.96 1,628,015 -0.07(-0.23%)
May 19, 2015 31.14 31.24 30.81 31.03 2,168,639 -0.11(-0.35%)
May 18, 2015 31.31 31.55 30.95 31.14 3,373,480 -0.32(-1.02%)
May 15, 2015 31.69 31.69 31.20 31.46 2,556,121 -0.07(-0.23%)
May 14, 2015 31.63 31.70 31.44 31.53 3,086,774 +0.12(+0.38%)
May 13, 2015 31.19 31.50 31.12 31.42 2,769,083 +0.22(+0.71%)
May 12, 2015 31.36 31.41 31.01 31.20 2,308,020 -0.31(-0.97%)
May 11, 2015 31.30 31.63 31.22 31.50 3,332,470 +0.12(+0.39%)
May 08, 2015 31.27 31.47 31.15 31.38 3,791,681 +0.38(+1.23%)
May 07, 2015 30.59 31.08 30.46 31.00 3,858,845 +0.41(+1.33%)
May 06, 2015 30.89 30.89 30.38 30.59 2,857,673 -0.15(-0.48%)
May 05, 2015 31.02 31.19 30.69 30.74 3,478,069 -0.44(-1.40%)
May 04, 2015 31.05 31.37 31.05 31.17 3,104,882 +0.23(+0.74%)
May 01, 2015 30.86 31.06 30.78 30.94 3,845,309 +0.10(+0.34%)
Apr 30, 2015 31.05 31.25 30.66 30.84 4,159,205 -0.43(-1.37%)
Apr 29, 2015 31.58 31.62 31.12 31.27 2,889,705 -0.30(-0.96%)
Apr 28, 2015 31.22 31.59 31.15 31.57 3,637,675 +0.19(+0.62%)
Apr 27, 2015 31.43 31.56 31.25 31.38 4,621,580 +0.17(+0.53%)
Apr 24, 2015 31.46 31.49 31.15 31.21 3,703,444 -0.17(-0.53%)
Apr 23, 2015 31.74 31.80 31.36 31.38 4,778,580 -0.43(-1.36%)
Apr 22, 2015 31.74 32.30 31.62 31.81 7,784,578 +0.33(+1.03%)
Apr 21, 2015 31.09 31.56 30.25 31.49 9,761,007 +1.34(+4.45%)
Apr 20, 2015 29.94 30.26 29.87 30.15 3,518,807 +0.52(+1.77%)
Apr 17, 2015 29.86 29.96 29.43 29.62 3,291,022 -0.56(-1.85%)
Apr 16, 2015 30.22 30.32 30.02 30.18 2,203,385 -0.11(-0.37%)
Apr 15, 2015 29.94 30.45 29.83 30.29 3,794,499 +0.43(+1.44%)
Apr 14, 2015 29.53 29.97 29.43 29.86 2,781,447 +0.23(+0.76%)
Apr 13, 2015 29.79 29.90 29.57 29.64 2,500,845 -0.21(-0.69%)
Apr 10, 2015 29.82 30.01 29.76 29.84 2,385,802 +0.02(+0.07%)
Apr 09, 2015 29.48 29.84 29.48 29.82 3,582,723 +0.20(+0.69%)
Apr 08, 2015 29.43 29.62 29.29 29.62 3,254,006 +0.29(+0.98%)
Apr 07, 2015 29.24 29.41 29.14 29.33 2,672,091 +0.05(+0.16%)
Apr 06, 2015 28.64 29.44 28.55 29.28 3,247,092 +0.40(+1.39%)
Apr 02, 2015 29.21 28.88 28.88 28.88 5,578,510 -0.33(-1.13%)
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.