Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 27.58 27.59 27.13 27.22 8,228,849 -0.25(-0.90%)
Jun 29, 2015 27.83 27.95 27.45 27.47 3,693,213 -0.56(-2.00%)
Jun 26, 2015 28.30 28.32 27.98 28.03 5,687,200 -0.41(-1.42%)
Jun 25, 2015 28.25 28.48 28.17 28.44 8,391,766 +0.11(+0.39%)
Jun 24, 2015 28.35 28.41 28.22 28.32 5,376,524 -0.03(-0.09%)
Jun 23, 2015 28.37 28.46 28.27 28.35 4,748,180 -0.05(-0.16%)
Jun 22, 2015 28.43 28.51 28.34 28.40 7,995,846 +0.25(+0.91%)
Jun 19, 2015 28.18 28.25 28.12 28.14 5,886,957 -0.10(-0.37%)
Jun 18, 2015 28.03 28.39 28.03 28.25 6,995,537 +0.22(+0.77%)
Jun 17, 2015 28.01 28.09 27.80 28.03 5,766,383 -0.01(-0.02%)
Jun 16, 2015 27.89 28.05 27.83 28.04 9,396,216 +0.49(+1.78%)
Jun 15, 2015 27.44 27.51 27.39 27.55 4,656,985 -0.37(-1.31%)
Jun 12, 2015 27.95 28.06 27.83 27.91 2,799,391 -0.32(-1.13%)
Jun 11, 2015 28.19 28.33 28.05 28.23 6,103,016 +0.18(+0.63%)
Jun 10, 2015 27.86 28.12 27.83 28.06 9,672,732 +0.50(+1.83%)
Jun 09, 2015 27.59 27.67 27.42 27.55 4,874,594 -0.05(-0.19%)
Jun 08, 2015 27.82 27.83 27.56 27.61 6,985,241 -0.21(-0.75%)
Jun 05, 2015 27.95 27.97 27.79 27.82 8,190,150 -0.37(-1.32%)
Jun 04, 2015 28.49 28.65 28.12 28.19 10,263,964 -0.59(-2.04%)
Jun 03, 2015 28.77 28.92 28.76 28.78 7,849,852 -0.14(-0.47%)
Jun 02, 2015 28.88 29.05 28.78 28.91 3,745,552 +0.06(+0.20%)
Jun 01, 2015 29.02 29.06 28.76 28.85 4,597,264 -0.14(-0.50%)
May 29, 2015 29.20 29.21 28.93 29.00 4,952,083 -0.27(-0.94%)
May 28, 2015 29.08 29.29 29.01 29.27 2,900,563 +0.12(+0.40%)
May 27, 2015 28.82 29.16 28.76 29.15 4,537,658 +0.50(+1.76%)
May 26, 2015 29.10 29.12 28.58 28.65 7,911,588 -0.93(-3.14%)
May 22, 2015 29.76 29.58 29.58 29.58 4,494,996 -0.20(-0.66%)
May 21, 2015 29.83 29.83 29.64 29.78 5,772,057 +0.44(+1.52%)
May 20, 2015 29.40 29.43 29.24 29.33 4,014,733 +0.13(+0.45%)
May 19, 2015 29.10 29.32 29.08 29.20 4,040,216 +0.01(+0.04%)
May 18, 2015 29.13 29.35 29.12 29.19 4,049,419 -0.07(-0.25%)
May 15, 2015 29.17 29.29 29.04 29.26 3,592,923 -0.14(-0.49%)
May 14, 2015 29.43 29.51 29.27 29.40 4,713,276 +0.30(+1.03%)
May 13, 2015 29.34 29.43 29.10 29.10 6,403,499 -0.10(-0.34%)
May 12, 2015 29.17 29.28 29.08 29.20 5,575,047 -0.29(-0.98%)
May 11, 2015 29.65 29.71 29.42 29.49 7,594,226 +0.28(+0.97%)
May 08, 2015 29.33 29.47 29.15 29.21 9,423,403 +0.68(+2.40%)
May 07, 2015 28.81 28.82 28.38 28.53 14,281,588 -1.16(-3.91%)
May 06, 2015 30.15 30.16 29.55 29.69 11,500,517 +0.27(+0.92%)
May 05, 2015 29.91 29.96 29.39 29.42 5,405,180 -0.48(-1.60%)
May 04, 2015 29.74 30.05 29.74 29.89 4,178,902 +0.24(+0.80%)
May 01, 2015 29.75 29.75 29.52 29.65 5,583,561 -0.12(-0.39%)
Apr 30, 2015 29.91 30.05 29.73 29.77 5,930,661 -0.41(-1.37%)
Apr 29, 2015 30.19 30.37 30.04 30.18 5,188,135 -0.15(-0.51%)
Apr 28, 2015 30.33 30.45 30.04 30.34 8,225,121 +0.12(+0.38%)
Apr 27, 2015 30.60 30.80 30.18 30.22 8,595,129 +0.17(+0.56%)
Apr 24, 2015 29.82 30.19 29.75 30.05 5,083,244 +0.18(+0.60%)
Apr 23, 2015 29.73 29.93 29.65 29.87 8,663,480 -0.17(-0.56%)
Apr 22, 2015 30.08 30.25 29.95 30.04 6,523,166 -0.43(-1.42%)
Apr 21, 2015 30.45 30.50 30.32 30.47 4,033,928 +0.09(+0.30%)
Apr 20, 2015 30.45 30.56 30.33 30.38 4,139,186 -0.12(-0.40%)
Apr 17, 2015 30.53 30.58 30.34 30.51 3,899,152 -0.19(-0.61%)
Apr 16, 2015 30.71 30.84 30.65 30.69 4,771,121 -0.12(-0.40%)
Apr 15, 2015 31.10 31.16 30.79 30.82 4,551,165 -0.28(-0.89%)
Apr 14, 2015 31.09 31.25 31.00 31.09 4,151,406 +0.11(+0.35%)
Apr 13, 2015 30.76 31.00 30.76 30.98 4,385,225 -0.13(-0.41%)
Apr 10, 2015 30.80 31.23 30.78 31.11 4,707,425 +0.33(+1.07%)
Apr 09, 2015 30.71 30.83 30.63 30.78 4,044,500 +0.20(+0.65%)
Apr 08, 2015 30.92 30.96 30.48 30.58 3,618,081 +0.10(+0.32%)
Apr 07, 2015 30.53 30.71 30.32 30.49 3,966,707 +0.16(+0.53%)
Apr 06, 2015 30.16 30.41 30.11 30.33 2,385,725 +0.19(+0.64%)
Apr 02, 2015 30.07 30.13 30.13 30.13 3,430,235 +0.01(+0.04%)
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.