Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 29.84 29.91 29.42 29.70 169,870,992 -0.04(-0.14%)
Mar 31, 2015 30.14 30.23 29.72 29.74 176,008,640 -0.46(-1.54%)
Mar 30, 2015 29.65 30.21 29.64 30.21 196,919,856 +0.75(+2.53%)
Mar 27, 2015 29.78 29.81 29.38 29.46 165,446,752 -0.24(-0.80%)
Mar 26, 2015 29.34 29.85 29.30 29.70 198,919,232 +0.21(+0.70%)
Mar 25, 2015 30.25 30.31 29.49 29.49 215,998,496 -0.79(-2.61%)
Mar 24, 2015 30.41 30.60 30.25 30.28 137,346,400 -0.12(-0.41%)
Mar 23, 2015 30.39 30.56 30.24 30.41 157,632,704 +0.31(+1.04%)
Mar 20, 2015 30.66 30.69 30.01 30.09 287,395,520 -0.38(-1.25%)
Mar 19, 2015 30.77 30.89 30.45 30.47 191,471,952 -0.23(-0.76%)
Mar 18, 2015 30.36 30.87 30.21 30.71 272,902,560 +0.34(+1.13%)
Mar 17, 2015 30.09 30.43 30.03 30.37 213,370,720 +0.50(+1.67%)
Mar 16, 2015 29.61 29.87 29.37 29.87 149,946,544 +0.33(+1.10%)
Mar 13, 2015 29.73 29.97 29.30 29.54 216,826,560 -0.21(-0.69%)
Mar 12, 2015 29.24 29.85 29.08 29.75 202,206,000 +0.53(+1.81%)
Mar 11, 2015 29.82 29.82 29.19 29.22 288,313,984 -0.54(-1.82%)
Mar 10, 2015 30.22 30.41 29.59 29.76 287,894,464 -0.63(-2.07%)
Mar 09, 2015 30.59 30.97 29.89 30.39 370,199,072 +0.13(+0.43%)
Mar 06, 2015 30.69 30.92 30.18 30.26 304,744,768 +0.05(+0.15%)
Mar 05, 2015 30.73 30.77 30.06 30.22 236,115,312 -0.51(-1.66%)
Mar 04, 2015 30.86 30.92 30.67 30.72 132,337,856 -0.20(-0.63%)
Mar 03, 2015 30.82 30.96 30.62 30.92 158,005,008 +0.06(+0.21%)
Mar 02, 2015 30.89 31.14 30.67 30.86 201,110,176 +0.15(+0.49%)
Feb 27, 2015 31.07 31.21 30.65 30.71 259,447,632 -0.47(-1.50%)
Feb 26, 2015 30.78 31.28 30.26 31.17 381,565,888 +0.39(+1.26%)
Feb 25, 2015 31.45 31.46 30.63 30.78 312,242,176 -0.81(-2.56%)
Feb 24, 2015 31.78 31.92 31.35 31.59 289,285,088 -0.20(-0.62%)
Feb 23, 2015 31.08 31.79 30.99 31.79 307,280,288 +0.84(+2.71%)
Feb 20, 2015 30.74 30.95 30.61 30.95 204,782,432 +0.25(+0.81%)
Feb 19, 2015 30.71 30.84 30.67 30.70 156,099,376 -0.06(-0.21%)
Feb 18, 2015 30.51 30.78 30.46 30.77 187,506,576 +0.21(+0.69%)
Feb 17, 2015 30.47 30.81 30.34 30.55 263,803,808 +0.18(+0.59%)
Feb 13, 2015 30.42 30.38 30.38 30.38 227,055,200 +0.15(+0.49%)
Feb 12, 2015 30.13 30.47 30.01 30.23 311,321,120 +0.38(+1.27%)
Feb 11, 2015 29.35 29.86 29.28 29.85 306,965,760 +0.68(+2.34%)
Feb 10, 2015 28.72 29.20 28.72 29.17 258,961,824 +0.55(+1.92%)
Feb 09, 2015 28.34 28.64 28.31 28.62 162,456,864 +0.19(+0.66%)
Feb 06, 2015 28.69 28.74 28.31 28.43 182,852,432 -0.24(-0.84%)
Feb 05, 2015 28.69 28.74 28.50 28.67 176,581,008 +0.12(+0.42%)
Feb 04, 2015 28.30 28.78 28.25 28.55 293,229,792 +0.22(+0.77%)
Feb 03, 2015 28.30 28.44 28.08 28.33 217,228,704 +0.00(+0.02%)
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.