Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 30.41 30.72 30.33 30.60 7,521,213 +0.21(+0.69%)
May 30, 2017 30.11 30.51 30.06 30.39 4,552,064 +0.20(+0.67%)
May 26, 2017 30.35 30.41 30.12 30.19 6,762,631 -0.18(-0.58%)
May 25, 2017 30.28 30.41 30.09 30.37 5,244,963 +0.19(+0.61%)
May 24, 2017 29.88 30.20 29.79 30.18 9,394,735 +0.37(+1.24%)
May 23, 2017 29.94 30.00 29.74 29.81 12,764,658 -0.13(-0.45%)
May 22, 2017 29.42 30.04 29.42 29.95 6,744,234 +0.40(+1.34%)
May 19, 2017 29.63 29.63 29.31 29.55 7,371,258 -0.02(-0.06%)
May 18, 2017 29.47 29.78 29.10 29.57 9,376,622 +0.19(+0.66%)
May 17, 2017 29.09 29.46 29.02 29.37 8,356,259 +0.29(+0.99%)
May 16, 2017 29.17 29.26 28.89 29.09 7,132,326 -0.16(-0.55%)
May 15, 2017 28.96 29.36 28.94 29.25 8,736,246 +0.48(+1.67%)
May 12, 2017 28.36 28.87 28.24 28.77 7,523,880 +0.53(+1.88%)
May 11, 2017 28.20 28.35 28.07 28.24 8,988,735 +0.06(+0.20%)
May 10, 2017 28.10 28.20 27.92 28.18 7,191,409 +0.14(+0.51%)
May 09, 2017 28.54 28.55 28.02 28.04 6,089,465 -0.56(-1.96%)
May 08, 2017 28.70 28.78 28.52 28.60 5,740,872 -0.07(-0.23%)
May 05, 2017 28.53 28.83 28.51 28.66 4,828,352 +0.24(+0.85%)
May 04, 2017 28.34 28.63 28.28 28.42 8,457,539 +0.06(+0.21%)
May 03, 2017 28.87 28.87 28.11 28.36 7,955,648 -0.40(-1.39%)
May 02, 2017 28.70 28.82 28.48 28.76 6,071,597 +0.11(+0.38%)
May 01, 2017 28.92 28.96 28.55 28.65 5,114,645 -0.25(-0.87%)
Apr 28, 2017 29.08 29.11 28.82 28.90 4,926,887 -0.18(-0.60%)
Apr 27, 2017 29.15 29.36 29.05 29.08 4,674,430 -0.05(-0.17%)
Apr 26, 2017 29.25 29.57 29.13 29.13 4,841,429 -0.15(-0.51%)
Apr 25, 2017 29.50 29.64 29.08 29.28 6,398,955 -0.35(-1.18%)
Apr 24, 2017 29.38 29.73 29.19 29.63 5,311,707 +0.39(+1.34%)
Apr 21, 2017 29.26 29.50 29.22 29.24 5,355,066 -0.02(-0.06%)
Apr 20, 2017 29.60 29.55 29.07 29.26 5,225,973 -0.34(-1.16%)
Apr 19, 2017 29.87 29.94 29.51 29.60 5,683,339 -0.27(-0.89%)
Apr 18, 2017 29.97 30.10 29.81 29.86 5,339,445 -0.10(-0.33%)
Apr 17, 2017 30.03 30.15 29.91 29.96 3,773,732 -0.06(-0.19%)
Apr 13, 2017 30.17 30.21 29.90 30.02 4,321,826 -0.18(-0.61%)
Apr 12, 2017 30.02 30.27 29.85 30.21 5,697,715 +0.04(+0.14%)
Apr 11, 2017 29.84 30.30 29.69 30.17 6,276,082 +0.28(+0.92%)
Apr 10, 2017 30.05 30.05 29.79 29.89 6,225,045 -0.13(-0.44%)
Apr 07, 2017 30.31 30.44 29.99 30.02 7,254,764 -0.25(-0.83%)
Apr 06, 2017 30.05 30.33 29.83 30.27 6,840,585 +0.18(+0.58%)
Apr 05, 2017 29.95 30.18 29.85 30.10 5,536,221 -0.07(-0.22%)
Apr 04, 2017 29.88 30.37 29.81 30.17 6,035,663 +0.27(+0.89%)
Apr 03, 2017 30.01 30.03 29.66 29.90 5,583,450 -0.13(-0.44%)
Mar 31, 2017 29.84 30.41 29.76 30.03 8,565,332 +0.23(+0.78%)
Mar 30, 2017 29.87 29.97 29.62 29.80 4,794,841 -0.19(-0.64%)
Mar 29, 2017 29.80 30.15 29.46 29.99 5,540,131 +0.22(+0.73%)
Mar 28, 2017 29.65 29.79 29.52 29.77 7,084,387 -0.14(-0.47%)
Mar 27, 2017 30.27 30.32 29.76 29.91 2,814,645 -0.23(-0.78%)
Mar 24, 2017 29.95 30.38 29.94 30.15 4,319,723 +0.13(+0.45%)
Mar 23, 2017 30.22 30.42 29.98 30.01 7,527,174 -0.28(-0.94%)
Mar 22, 2017 30.13 30.40 30.13 30.30 6,519,485 +0.28(+0.95%)
Mar 21, 2017 29.62 30.17 29.53 30.01 6,524,780 +0.33(+1.10%)
Mar 20, 2017 30.14 30.14 29.58 29.69 4,421,237 -0.37(-1.22%)
Mar 17, 2017 30.10 30.23 29.99 30.06 10,034,948 +0.02(+0.08%)
Mar 16, 2017 30.10 30.24 29.96 30.03 4,294,443 -0.25(-0.83%)
Mar 15, 2017 29.87 30.49 29.80 30.28 6,236,218 +0.53(+1.80%)
Mar 14, 2017 29.94 29.94 29.68 29.75 3,505,522 -0.25(-0.83%)
Mar 13, 2017 30.02 30.11 29.88 30.00 3,473,613 -0.03(-0.08%)
Mar 10, 2017 30.01 30.17 29.81 30.02 4,224,251 +0.16(+0.53%)
Mar 09, 2017 29.80 30.03 29.76 29.86 3,976,646 +0.05(+0.17%)
Mar 08, 2017 29.89 29.97 29.64 29.81 4,738,205 -0.34(-1.13%)
Mar 07, 2017 30.21 30.35 30.07 30.16 5,268,852 +0.05(+0.17%)
Mar 06, 2017 30.22 30.29 30.03 30.11 4,394,758 -0.21(-0.69%)
Mar 03, 2017 30.39 30.39 29.97 30.32 3,817,691 -0.08(-0.27%)
Mar 02, 2017 30.04 30.57 29.93 30.40 5,352,915 +0.29(+0.97%)
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.