Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 31.11 31.20 30.95 31.08 2,307,662 -0.10(-0.32%)
Jun 29, 2017 31.39 31.39 31.01 31.18 4,234,043 -0.32(-1.01%)
Jun 28, 2017 31.69 31.73 31.43 31.50 2,878,616 -0.15(-0.48%)
Jun 27, 2017 31.74 31.78 31.62 31.65 2,764,004 -0.12(-0.36%)
Jun 26, 2017 31.89 32.03 31.75 31.76 3,030,870 -0.16(-0.50%)
Jun 23, 2017 31.88 31.98 31.79 31.92 2,748,635 +0.09(+0.29%)
Jun 22, 2017 31.64 32.03 31.63 31.83 3,859,126 +0.39(+1.24%)
Jun 21, 2017 31.19 31.44 31.15 31.44 4,364,121 +0.17(+0.55%)
Jun 20, 2017 31.50 31.53 31.21 31.27 4,856,410 -0.29(-0.91%)
Jun 19, 2017 31.53 31.66 31.51 31.56 3,380,009 -0.03(-0.09%)
Jun 16, 2017 31.48 31.64 31.36 31.58 2,664,441 +0.28(+0.90%)
Jun 15, 2017 31.17 31.40 31.10 31.30 2,945,368 -0.14(-0.44%)
Jun 14, 2017 31.39 31.59 31.38 31.44 4,511,824 +0.23(+0.74%)
Jun 13, 2017 31.25 31.34 31.18 31.21 2,975,305 -0.05(-0.16%)
Jun 12, 2017 31.36 31.34 31.09 31.26 3,564,028 -0.10(-0.32%)
Jun 09, 2017 31.28 31.52 31.25 31.36 4,404,554 -0.20(-0.64%)
Jun 08, 2017 31.67 31.77 31.48 31.56 3,583,119 -0.14(-0.43%)
Jun 07, 2017 31.75 31.79 31.52 31.70 3,486,418 -0.03(-0.09%)
Jun 06, 2017 31.86 31.91 31.69 31.73 3,713,345 -0.11(-0.34%)
Jun 05, 2017 31.85 31.92 31.69 31.84 2,279,798 -0.14(-0.45%)
Jun 02, 2017 31.95 32.03 31.84 31.98 2,624,622 +0.06(+0.18%)
Jun 01, 2017 31.84 32.05 31.82 31.92 4,144,392 +0.04(+0.14%)
May 31, 2017 31.75 32.10 31.71 31.88 7,992,012 +0.59(+1.89%)
May 30, 2017 31.15 31.49 31.12 31.29 5,812,260 +0.53(+1.73%)
May 26, 2017 30.88 30.93 30.69 30.76 6,886,504 +0.07(+0.23%)
May 25, 2017 30.68 30.79 30.55 30.68 6,431,885 -0.27(-0.88%)
May 24, 2017 30.92 31.04 30.90 30.96 2,579,877 -0.01(-0.02%)
May 23, 2017 31.07 31.23 30.92 30.96 4,606,464 -0.25(-0.79%)
May 22, 2017 31.32 31.43 31.16 31.21 4,709,273 -0.22(-0.69%)
May 19, 2017 31.20 31.45 31.19 31.43 3,807,755 +0.26(+0.83%)
May 18, 2017 30.99 31.22 30.91 31.17 5,221,368 +0.01(+0.02%)
May 17, 2017 31.47 31.57 31.15 31.16 4,136,793 -0.14(-0.44%)
May 16, 2017 31.32 31.48 31.23 31.30 4,478,196 +0.02(+0.07%)
May 15, 2017 31.07 31.27 31.04 31.27 3,707,516 +0.09(+0.30%)
May 12, 2017 30.99 31.30 30.97 31.18 6,293,707 +0.47(+1.53%)
May 11, 2017 30.45 30.83 30.44 30.71 5,890,466 +0.24(+0.78%)
May 10, 2017 30.27 30.49 30.16 30.47 5,396,114 +0.60(+2.02%)
May 09, 2017 29.91 29.92 29.75 29.87 4,521,313 +0.16(+0.55%)
May 08, 2017 30.00 30.00 29.66 29.71 3,932,782 -0.06(-0.19%)
May 05, 2017 29.76 29.78 29.68 29.76 3,177,050 +0.02(+0.07%)
May 04, 2017 29.50 29.75 29.49 29.74 3,793,356 +0.42(+1.43%)
May 03, 2017 29.29 29.38 29.24 29.32 3,084,475 -0.19(-0.63%)
May 02, 2017 29.30 29.51 29.21 29.51 4,243,193 +0.42(+1.44%)
May 01, 2017 29.19 29.22 29.08 29.09 2,174,242 -0.05(-0.17%)
Apr 28, 2017 28.97 29.16 28.95 29.14 3,245,236 +0.09(+0.29%)
Apr 27, 2017 28.87 29.15 28.82 29.05 4,828,167 +0.07(+0.25%)
Apr 26, 2017 29.29 29.46 28.97 28.98 5,869,851 -0.57(-1.93%)
Apr 25, 2017 29.52 29.74 29.42 29.55 4,897,446 +0.26(+0.88%)
Apr 24, 2017 29.31 29.39 29.23 29.29 4,387,422 +0.24(+0.83%)
Apr 21, 2017 28.97 29.06 28.92 29.05 4,541,595 +0.05(+0.17%)
Apr 20, 2017 29.13 29.14 29.00 29.00 4,856,528 -0.09(-0.32%)
Apr 19, 2017 29.28 29.29 29.08 29.09 4,908,699 -0.31(-1.07%)
Apr 18, 2017 29.54 29.56 29.22 29.41 3,477,668 -0.40(-1.34%)
Apr 17, 2017 29.76 29.89 29.73 29.81 2,229,392 +0.02(+0.07%)
Apr 13, 2017 29.74 29.87 29.71 29.78 3,768,542 -0.04(-0.12%)
Apr 12, 2017 29.78 29.88 29.72 29.82 2,117,551 +0.06(+0.19%)
Apr 11, 2017 29.61 29.78 29.52 29.76 4,513,552 +0.34(+1.16%)
Apr 10, 2017 29.55 29.62 29.40 29.42 3,292,228 -0.12(-0.41%)
Apr 07, 2017 29.51 29.62 29.37 29.54 5,151,690 +0.04(+0.12%)
Apr 06, 2017 29.56 29.63 29.46 29.51 4,705,773 -0.36(-1.22%)
Apr 05, 2017 29.95 30.18 29.86 29.87 4,672,009 -0.08(-0.26%)
Apr 04, 2017 29.78 29.98 29.76 29.95 3,976,724 +0.01(+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.