Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 31.34 31.37 31.04 31.11 14,804,495 -0.08(-0.26%)
Jun 29, 2015 31.31 31.71 31.17 31.19 21,551,586 -0.17(-0.53%)
Jun 26, 2015 31.10 31.41 31.00 31.36 11,688,637 +0.19(+0.60%)
Jun 25, 2015 31.40 31.47 31.16 31.17 15,575,516 -0.21(-0.67%)
Jun 24, 2015 31.67 31.73 31.37 31.38 16,298,357 -0.25(-0.78%)
Jun 23, 2015 31.94 32.01 31.58 31.63 21,692,050 -0.44(-1.36%)
Jun 22, 2015 32.16 32.24 31.99 32.06 13,691,794 -0.04(-0.14%)
Jun 19, 2015 32.48 32.51 32.09 32.11 17,825,378 -0.31(-0.97%)
Jun 18, 2015 32.03 32.50 32.03 32.42 27,860,290 +0.42(+1.32%)
Jun 17, 2015 31.74 32.05 31.65 32.00 24,598,986 +0.27(+0.84%)
Jun 16, 2015 31.52 31.73 31.39 31.73 10,807,871 +0.15(+0.47%)
Jun 15, 2015 31.54 31.69 31.45 31.58 13,550,374 -0.05(-0.16%)
Jun 12, 2015 31.78 31.89 31.63 31.63 11,604,659 -0.28(-0.89%)
Jun 11, 2015 31.92 31.98 31.78 31.92 12,071,783 +0.25(+0.80%)
Jun 10, 2015 31.79 31.90 31.66 31.66 14,915,193 +0.16(+0.50%)
Jun 09, 2015 31.53 31.70 31.51 31.51 13,808,876 -0.07(-0.24%)
Jun 08, 2015 31.80 31.80 31.56 31.58 10,647,720 -0.19(-0.59%)
Jun 05, 2015 31.75 31.89 31.64 31.77 21,407,584 -0.40(-1.25%)
Jun 04, 2015 32.25 32.39 32.11 32.17 17,887,048 -0.04(-0.14%)
Jun 03, 2015 32.57 32.68 32.03 32.21 31,417,974 -0.48(-1.48%)
Jun 02, 2015 32.96 32.99 32.47 32.70 16,339,260 -0.44(-1.32%)
Jun 01, 2015 33.18 33.34 33.03 33.13 11,886,639 +0.04(+0.13%)
May 29, 2015 33.08 33.24 32.96 33.09 12,319,025 -0.05(-0.16%)
May 28, 2015 33.05 33.22 32.93 33.14 13,430,448 +0.07(+0.22%)
May 27, 2015 32.96 33.13 32.90 33.07 10,271,259 +0.13(+0.41%)
May 26, 2015 33.09 33.13 32.72 32.93 14,206,277 -0.21(-0.63%)
May 22, 2015 33.08 33.14 33.14 33.14 12,000,868 -0.05(-0.16%)
May 21, 2015 33.29 33.33 33.04 33.19 10,842,529 -0.01(-0.04%)
May 20, 2015 33.16 33.44 33.08 33.21 12,195,547 +0.05(+0.16%)
May 19, 2015 32.93 33.24 32.82 33.16 17,356,718 +0.07(+0.22%)
May 18, 2015 32.79 33.14 32.79 33.08 13,773,699 +0.13(+0.38%)
May 15, 2015 32.62 33.02 32.57 32.96 23,926,290 +0.42(+1.30%)
May 14, 2015 32.32 32.62 32.29 32.53 16,464,004 +0.37(+1.16%)
May 13, 2015 32.59 32.70 32.05 32.16 18,799,822 -0.32(-0.98%)
May 12, 2015 32.35 32.52 32.15 32.48 18,200,078 -0.04(-0.11%)
May 11, 2015 32.73 33.01 32.49 32.52 16,996,958 -0.22(-0.68%)
May 08, 2015 32.93 33.11 32.61 32.74 19,342,500 +0.23(+0.71%)
May 07, 2015 32.50 32.73 32.42 32.51 17,061,498 +0.12(+0.37%)
May 06, 2015 32.56 32.72 32.07 32.39 22,829,528 -0.18(-0.55%)
May 05, 2015 33.26 33.26 32.48 32.57 25,041,810 -0.74(-2.23%)
May 04, 2015 33.08 33.57 33.02 33.31 17,916,810 +0.25(+0.74%)
May 01, 2015 32.81 33.08 32.67 33.07 16,819,962 +0.19(+0.57%)
Apr 30, 2015 33.19 33.20 32.63 32.88 23,652,578 -0.39(-1.16%)
Apr 29, 2015 33.16 33.38 32.99 33.27 17,927,486 -0.14(-0.42%)
Apr 28, 2015 33.03 33.41 32.91 33.41 13,108,848 +0.24(+0.72%)
Apr 27, 2015 33.66 33.72 33.07 33.17 14,129,280 -0.40(-1.20%)
Apr 24, 2015 33.24 33.80 33.16 33.57 19,555,078 +0.33(+1.01%)
Apr 23, 2015 32.94 33.40 32.94 33.24 12,396,601 +0.19(+0.56%)
Apr 22, 2015 33.08 33.14 32.84 33.05 11,764,657 +0.07(+0.20%)
Apr 21, 2015 33.28 33.54 32.87 32.99 15,732,941 -0.30(-0.89%)
Apr 20, 2015 32.93 33.54 32.90 33.28 12,465,435 +0.49(+1.50%)
Apr 17, 2015 32.77 33.06 32.68 32.79 11,431,522 -0.12(-0.36%)
Apr 16, 2015 33.02 33.05 32.64 32.91 18,246,086 -0.22(-0.65%)
Apr 15, 2015 33.13 33.42 33.08 33.13 13,019,123 +0.08(+0.25%)
Apr 14, 2015 32.96 33.16 32.87 33.05 14,827,264 +0.16(+0.50%)
Apr 13, 2015 33.14 33.21 32.85 32.88 11,399,037 -0.33(-0.99%)
Apr 10, 2015 33.08 33.34 32.93 33.21 12,467,285 +0.25(+0.74%)
Apr 09, 2015 33.09 33.11 32.76 32.96 15,343,002 -0.14(-0.43%)
Apr 08, 2015 33.20 33.25 32.93 33.11 12,046,774 -0.10(-0.29%)
Apr 07, 2015 33.58 33.60 33.18 33.20 9,306,081 -0.39(-1.15%)
Apr 06, 2015 33.27 33.79 33.23 33.59 16,803,462 +0.46(+1.39%)
Apr 02, 2015 33.02 33.13 33.13 33.13 15,154,023 +0.06(+0.18%)
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.