Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 32.35 32.71 32.32 32.49 7,843,011 +0.60(+1.89%)
May 30, 2017 31.74 32.09 31.71 31.88 5,703,897 +0.54(+1.73%)
May 26, 2017 31.46 31.52 31.27 31.34 6,758,114 +0.07(+0.23%)
May 25, 2017 31.27 31.38 31.13 31.27 6,311,971 -0.28(-0.88%)
May 24, 2017 31.51 31.63 31.49 31.55 2,531,779 -0.01(-0.02%)
May 23, 2017 31.66 31.82 31.51 31.55 4,520,582 -0.25(-0.79%)
May 22, 2017 31.91 32.02 31.75 31.80 4,621,474 -0.22(-0.69%)
May 19, 2017 31.79 32.05 31.78 32.02 3,736,764 +0.26(+0.83%)
May 18, 2017 31.58 31.82 31.49 31.76 5,124,022 +0.01(+0.02%)
May 17, 2017 32.07 32.17 31.74 31.75 4,059,668 -0.14(-0.44%)
May 16, 2017 31.92 32.08 31.82 31.89 4,394,706 +0.02(+0.07%)
May 15, 2017 31.66 31.87 31.63 31.87 3,638,394 +0.10(+0.30%)
May 12, 2017 31.58 31.90 31.56 31.77 6,176,369 +0.48(+1.53%)
May 11, 2017 31.02 31.42 31.02 31.30 5,780,645 +0.24(+0.78%)
May 10, 2017 30.85 31.07 30.73 31.05 5,295,510 +0.62(+2.03%)
May 09, 2017 30.47 30.49 30.31 30.44 4,437,272 +0.17(+0.55%)
May 08, 2017 30.57 30.57 30.23 30.27 3,859,680 -0.06(-0.19%)
May 05, 2017 30.32 30.34 30.24 30.33 3,117,995 +0.02(+0.07%)
May 04, 2017 30.06 30.31 30.04 30.31 3,722,845 +0.43(+1.43%)
May 03, 2017 29.85 29.94 29.79 29.88 3,027,141 -0.19(-0.63%)
May 02, 2017 29.86 30.07 29.76 30.07 4,164,321 +0.43(+1.44%)
May 01, 2017 29.75 29.78 29.63 29.64 2,133,828 -0.05(-0.17%)
Apr 28, 2017 29.52 29.71 29.50 29.69 3,184,914 +0.09(+0.29%)
Apr 27, 2017 29.41 29.70 29.36 29.60 4,738,422 +0.07(+0.25%)
Apr 26, 2017 29.85 30.02 29.51 29.53 5,760,743 -0.58(-1.93%)
Apr 25, 2017 30.08 30.30 29.98 30.11 4,806,413 +0.26(+0.88%)
Apr 24, 2017 29.86 29.94 29.78 29.85 4,305,869 +0.25(+0.83%)
Apr 21, 2017 29.51 29.61 29.47 29.60 4,457,176 +0.05(+0.17%)
Apr 20, 2017 29.68 29.69 29.55 29.55 4,766,256 -0.09(-0.32%)
Apr 19, 2017 29.83 29.85 29.63 29.64 4,817,457 -0.32(-1.07%)
Apr 18, 2017 30.09 30.12 29.78 29.96 3,413,026 -0.41(-1.34%)
Apr 17, 2017 30.33 30.46 30.30 30.37 2,187,953 +0.02(+0.07%)
Apr 13, 2017 30.31 30.44 30.27 30.35 3,698,493 -0.04(-0.12%)
Apr 12, 2017 30.35 30.44 30.28 30.39 2,078,190 +0.06(+0.19%)
Apr 11, 2017 30.17 30.35 30.08 30.33 4,429,655 +0.35(+1.16%)
Apr 10, 2017 30.11 30.18 29.95 29.98 3,231,032 -0.12(-0.41%)
Apr 07, 2017 30.07 30.18 29.93 30.10 5,055,931 +0.04(+0.12%)
Apr 06, 2017 30.12 30.19 30.02 30.07 4,618,302 -0.37(-1.22%)
Apr 05, 2017 30.52 30.75 30.43 30.44 4,585,166 -0.08(-0.26%)
Apr 04, 2017 30.34 30.54 30.32 30.52 3,902,805 +0.01(+0.02%)
Apr 03, 2017 30.47 30.65 30.33 30.51 5,031,103 -0.09(-0.31%)
Mar 31, 2017 30.68 30.80 30.60 30.60 5,432,106 -0.23(-0.75%)
Mar 30, 2017 31.02 31.04 30.76 30.84 3,608,840 -0.18(-0.58%)
Mar 29, 2017 30.61 31.04 30.60 31.02 6,753,747 +0.23(+0.75%)
Mar 28, 2017 30.93 30.97 30.76 30.78 2,633,770 -0.20(-0.66%)
Mar 27, 2017 30.86 31.08 30.83 30.99 2,834,797 +0.28(+0.90%)
Mar 24, 2017 30.66 30.77 30.63 30.71 2,768,464 +0.00(+0.00%)
Mar 23, 2017 30.65 30.91 30.62 30.71 2,449,759 +0.02(+0.07%)
Mar 22, 2017 30.68 30.79 30.60 30.69 2,853,871 -0.03(-0.09%)
Mar 21, 2017 30.81 30.89 30.69 30.72 3,929,048 +0.00(+0.00%)
Mar 20, 2017 30.65 30.81 30.65 30.72 4,683,944 +0.04(+0.12%)
Mar 17, 2017 30.73 30.80 30.65 30.68 3,287,691 +0.01(+0.02%)
Mar 16, 2017 30.73 30.77 30.57 30.68 3,818,220 +0.19(+0.62%)
Mar 15, 2017 30.23 30.51 30.21 30.49 4,306,330 +0.20(+0.65%)
Mar 14, 2017 30.13 30.33 30.13 30.29 3,362,222 +0.06(+0.19%)
Mar 13, 2017 30.15 30.28 30.12 30.23 2,993,951 +0.20(+0.68%)
Mar 10, 2017 30.02 30.09 29.97 30.03 3,614,565 -0.06(-0.19%)
Mar 09, 2017 29.86 30.12 29.86 30.09 3,129,134 +0.23(+0.78%)
Mar 08, 2017 29.83 30.02 29.81 29.86 4,616,809 -0.23(-0.75%)
Mar 07, 2017 29.87 30.17 29.85 30.08 4,274,168 -0.28(-0.91%)
Mar 06, 2017 30.32 30.46 30.31 30.36 3,320,359 -0.12(-0.40%)
Mar 03, 2017 30.31 30.51 30.28 30.48 4,038,693 +0.24(+0.79%)
Mar 02, 2017 30.10 30.36 30.04 30.24 3,418,491 +0.20(+0.68%)
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.