Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 27.58 27.59 27.14 27.23 8,227,427 -0.25(-0.90%)
Jun 29, 2015 27.84 27.96 27.45 27.47 3,692,575 -0.56(-2.01%)
Jun 26, 2015 28.30 28.32 27.99 28.04 5,686,218 -0.41(-1.42%)
Jun 25, 2015 28.26 28.48 28.17 28.44 8,390,316 +0.11(+0.39%)
Jun 24, 2015 28.36 28.42 28.23 28.33 5,375,595 -0.03(-0.09%)
Jun 23, 2015 28.38 28.46 28.27 28.36 4,747,359 -0.05(-0.16%)
Jun 22, 2015 28.43 28.51 28.34 28.40 7,994,464 +0.25(+0.91%)
Jun 19, 2015 28.19 28.26 28.12 28.15 5,885,940 -0.10(-0.37%)
Jun 18, 2015 28.04 28.40 28.04 28.25 6,994,328 +0.22(+0.77%)
Jun 17, 2015 28.02 28.09 27.80 28.04 5,765,387 -0.01(-0.02%)
Jun 16, 2015 27.89 28.06 27.83 28.04 9,394,592 +0.49(+1.78%)
Jun 15, 2015 27.45 27.51 27.40 27.55 4,656,181 -0.37(-1.31%)
Jun 12, 2015 27.96 28.07 27.83 27.92 2,798,907 -0.32(-1.13%)
Jun 11, 2015 28.19 28.34 28.06 28.24 6,101,962 +0.18(+0.63%)
Jun 10, 2015 27.87 28.12 27.83 28.06 9,671,061 +0.50(+1.83%)
Jun 09, 2015 27.60 27.68 27.42 27.56 4,873,752 -0.05(-0.19%)
Jun 08, 2015 27.83 27.84 27.56 27.61 6,984,034 -0.21(-0.75%)
Jun 05, 2015 27.95 27.97 27.79 27.82 8,188,735 -0.37(-1.32%)
Jun 04, 2015 28.50 28.65 28.12 28.19 10,262,190 -0.59(-2.04%)
Jun 03, 2015 28.77 28.92 28.76 28.78 7,848,496 -0.14(-0.47%)
Jun 02, 2015 28.89 29.06 28.78 28.92 3,744,905 +0.06(+0.20%)
Jun 01, 2015 29.03 29.06 28.76 28.86 4,596,469 -0.14(-0.50%)
May 29, 2015 29.21 29.21 28.93 29.00 4,951,228 -0.27(-0.94%)
May 28, 2015 29.08 29.29 29.02 29.28 2,900,062 +0.12(+0.40%)
May 27, 2015 28.82 29.16 28.76 29.16 4,536,874 +0.50(+1.76%)
May 26, 2015 29.11 29.13 28.58 28.66 7,910,221 -0.93(-3.14%)
May 22, 2015 29.77 29.58 29.58 29.58 4,494,219 -0.20(-0.66%)
May 21, 2015 29.83 29.84 29.65 29.78 5,771,060 +0.44(+1.52%)
May 20, 2015 29.40 29.44 29.25 29.34 4,014,040 +0.13(+0.45%)
May 19, 2015 29.11 29.32 29.08 29.21 4,039,518 +0.01(+0.04%)
May 18, 2015 29.13 29.36 29.12 29.19 4,048,720 -0.07(-0.25%)
May 15, 2015 29.18 29.29 29.05 29.26 3,592,302 -0.14(-0.49%)
May 14, 2015 29.43 29.51 29.28 29.41 4,712,462 +0.30(+1.03%)
May 13, 2015 29.35 29.43 29.10 29.11 6,402,392 -0.10(-0.34%)
May 12, 2015 29.18 29.29 29.09 29.21 5,574,084 -0.29(-0.98%)
May 11, 2015 29.66 29.71 29.43 29.50 7,592,914 +0.28(+0.97%)
May 08, 2015 29.33 29.47 29.16 29.21 9,421,775 +0.68(+2.40%)
May 07, 2015 28.81 28.83 28.39 28.53 14,279,119 -1.16(-3.91%)
May 06, 2015 30.16 30.16 29.56 29.69 11,498,530 +0.27(+0.92%)
May 05, 2015 29.91 29.96 29.40 29.42 5,404,246 -0.48(-1.60%)
May 04, 2015 29.74 30.06 29.74 29.90 4,178,180 +0.24(+0.80%)
May 01, 2015 29.75 29.76 29.52 29.66 5,582,596 -0.12(-0.39%)
Apr 30, 2015 29.92 30.06 29.74 29.78 5,929,636 -0.41(-1.37%)
Apr 29, 2015 30.20 30.38 30.04 30.19 5,187,238 -0.15(-0.51%)
Apr 28, 2015 30.34 30.46 30.04 30.34 8,223,700 +0.12(+0.38%)
Apr 27, 2015 30.60 30.81 30.19 30.23 8,593,643 +0.17(+0.56%)
Apr 24, 2015 29.83 30.20 29.76 30.06 5,082,365 +0.18(+0.60%)
Apr 23, 2015 29.74 29.94 29.65 29.88 8,661,982 -0.17(-0.56%)
Apr 22, 2015 30.09 30.26 29.95 30.05 6,522,039 -0.43(-1.42%)
Apr 21, 2015 30.46 30.50 30.32 30.48 4,033,230 +0.09(+0.30%)
Apr 20, 2015 30.46 30.56 30.34 30.39 4,138,471 -0.12(-0.40%)
Apr 17, 2015 30.54 30.58 30.35 30.51 3,898,478 -0.19(-0.61%)
Apr 16, 2015 30.72 30.85 30.66 30.70 4,770,297 -0.12(-0.40%)
Apr 15, 2015 31.11 31.17 30.80 30.82 4,550,378 -0.28(-0.89%)
Apr 14, 2015 31.10 31.26 31.01 31.10 4,150,689 +0.11(+0.35%)
Apr 13, 2015 30.77 31.00 30.77 30.99 4,384,467 -0.13(-0.41%)
Apr 10, 2015 30.80 31.23 30.78 31.12 4,706,611 +0.33(+1.07%)
Apr 09, 2015 30.71 30.84 30.63 30.79 4,043,801 +0.20(+0.65%)
Apr 08, 2015 30.92 30.96 30.49 30.59 3,617,456 +0.10(+0.32%)
Apr 07, 2015 30.54 30.71 30.32 30.49 3,966,022 +0.16(+0.53%)
Apr 06, 2015 30.17 30.41 30.12 30.33 2,385,312 +0.19(+0.64%)
Apr 02, 2015 30.07 30.14 30.14 30.14 3,429,642 +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.