Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 31.39 31.53 31.21 31.36 177,474,736 +0.22(+0.72%)
Jun 29, 2015 31.36 31.61 31.12 31.13 196,527,724 -0.55(-1.75%)
Jun 26, 2015 31.92 32.00 31.63 31.69 176,267,364 -0.19(-0.59%)
Jun 25, 2015 32.22 32.28 31.88 31.88 127,621,396 -0.15(-0.48%)
Jun 24, 2015 31.80 32.45 31.79 32.03 221,107,156 +0.27(+0.85%)
Jun 23, 2015 31.87 31.90 31.72 31.76 121,036,540 -0.14(-0.45%)
Jun 22, 2015 31.87 32.01 31.77 31.90 136,084,624 +0.25(+0.80%)
Jun 19, 2015 31.93 31.95 31.60 31.65 218,867,548 -0.32(-1.00%)
Jun 18, 2015 31.81 32.08 31.80 31.97 141,594,920 +0.14(+0.46%)
Jun 17, 2015 31.93 31.97 31.68 31.83 131,567,500 -0.07(-0.24%)
Jun 16, 2015 31.76 31.96 31.59 31.90 125,928,496 +0.17(+0.54%)
Jun 15, 2015 31.52 31.81 31.43 31.73 175,932,936 -0.06(-0.20%)
Jun 12, 2015 4.365 4.379 4.231 31.79 147,544,984 -0.35(-1.10%)
Jun 11, 2015 32.29 32.54 32.12 32.15 141,522,648 -0.07(-0.23%)
Jun 10, 2015 31.98 32.33 31.96 32.22 156,312,924 +0.37(+1.15%)
Jun 09, 2015 31.67 32.02 31.41 31.86 224,204,272 -0.10(-0.30%)
Jun 08, 2015 32.22 32.30 31.71 31.95 210,607,540 -0.21(-0.66%)
Jun 05, 2015 32.38 32.42 32.09 32.16 142,507,200 -0.18(-0.55%)
Jun 04, 2015 32.40 32.65 32.23 32.34 153,713,000 -0.19(-0.58%)
Jun 03, 2015 32.67 32.73 32.47 32.53 123,867,968 +0.04(+0.12%)
Jun 02, 2015 32.47 32.66 32.33 32.49 134,578,536 -0.14(-0.44%)
Jun 01, 2015 32.57 32.85 32.51 32.63 128,371,996 +0.06(+0.20%)
May 29, 2015 32.81 32.86 32.47 32.57 203,537,808 -0.38(-1.14%)
May 28, 2015 32.97 32.99 32.78 32.95 122,897,736 -0.07(-0.20%)
May 27, 2015 32.58 33.06 32.51 33.01 183,255,268 +0.61(+1.87%)
May 26, 2015 33.15 33.23 32.28 32.40 282,697,080 -0.73(-2.20%)
May 22, 2015 32.90 33.13 33.13 33.13 182,384,000 +0.29(+0.88%)
May 21, 2015 32.52 32.91 32.47 32.85 158,654,432 +0.33(+1.02%)
May 20, 2015 32.50 32.74 32.33 32.51 145,642,404 -0.00(-0.01%)
May 19, 2015 32.67 32.72 32.41 32.52 178,483,380 -0.03(-0.09%)
May 18, 2015 32.10 32.68 32.09 32.55 203,326,880 +0.35(+1.10%)
May 15, 2015 32.27 32.37 32.05 32.19 152,832,136 -0.04(-0.14%)
May 14, 2015 31.85 32.24 31.79 32.24 180,706,584 +0.73(+2.33%)
May 13, 2015 31.54 31.80 31.47 31.50 138,681,556 +0.04(+0.12%)
May 12, 2015 31.40 31.72 31.20 31.47 192,559,680 -0.11(-0.36%)
May 11, 2015 31.85 31.85 31.41 31.58 168,004,396 -0.33(-1.02%)
May 08, 2015 31.67 31.91 31.54 31.91 222,201,528 +0.59(+1.88%)
May 07, 2015 31.19 31.52 31.00 31.32 175,706,524 +0.06(+0.20%)
May 06, 2015 31.64 31.69 30.84 31.25 288,499,312 -0.20(-0.63%)
May 05, 2015 32.04 32.11 31.45 31.45 196,985,924 -0.72(-2.25%)
May 04, 2015 32.38 32.64 32.06 32.17 203,836,176 -0.06(-0.19%)
May 01, 2015 31.52 32.53 31.33 32.24 234,050,552 +0.95(+3.04%)
Apr 30, 2015 32.16 31.97 31.14 31.29 332,552,616 -0.87(-2.71%)
Apr 29, 2015 32.54 32.90 32.08 32.16 253,280,840 -0.48(-1.47%)
Apr 28, 2015 33.61 33.63 32.40 32.64 475,432,180 -0.52(-1.58%)
Apr 27, 2015 33.08 33.28 32.79 33.16 386,678,512 +0.59(+1.82%)
Apr 24, 2015 32.62 32.66 32.31 32.57 178,103,620 +0.15(+0.47%)
Apr 23, 2015 32.08 32.60 32.03 32.42 182,796,152 +0.26(+0.82%)
Apr 22, 2015 31.75 32.22 31.58 32.15 150,488,260 +0.43(+1.35%)
Apr 21, 2015 32.03 32.05 31.67 31.73 129,659,348 -0.17(-0.54%)
Apr 20, 2015 31.39 32.03 31.29 31.90 188,100,420 +0.71(+2.28%)
Apr 17, 2015 31.39 31.54 31.11 31.19 207,828,184 -0.36(-1.13%)
Apr 16, 2015 31.57 31.77 31.53 31.54 113,334,960 -0.15(-0.48%)
Apr 15, 2015 31.60 31.78 31.50 31.70 115,840,364 +0.12(+0.38%)
Apr 14, 2015 31.75 31.82 31.48 31.58 102,013,364 -0.14(-0.43%)
Apr 13, 2015 32.09 32.14 31.65 31.71 145,382,284 -0.06(-0.20%)
Apr 10, 2015 31.49 31.80 31.32 31.77 160,751,812 +0.14(+0.43%)
Apr 09, 2015 31.46 31.64 31.17 31.64 129,774,844 +0.24(+0.76%)
Apr 08, 2015 31.46 31.60 31.24 31.40 149,286,360 -0.10(-0.33%)
Apr 07, 2015 31.91 32.03 31.50 31.50 139,961,432 -0.33(-1.05%)
Apr 06, 2015 31.12 31.88 31.08 31.84 148,585,304 +0.51(+1.62%)
Apr 02, 2015 31.26 31.33 31.33 31.33 128,880,400 +0.27(+0.86%)
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.