Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 32.05 32.05 31.25 31.80 167,509 -0.20(-0.62%)
May 30, 2017 32.90 33.25 32.00 32.00 195,583 -0.95(-2.88%)
May 26, 2017 31.90 33.00 31.70 32.95 419,064 +0.95(+2.97%)
May 25, 2017 32.05 32.10 31.75 32.00 163,736 +0.00(+0.00%)
May 24, 2017 31.35 32.20 31.15 32.00 228,625 +0.80(+2.56%)
May 23, 2017 31.10 31.25 30.50 31.20 135,133 +0.10(+0.32%)
May 22, 2017 30.80 31.20 30.65 31.10 176,975 +0.30(+0.97%)
May 19, 2017 30.70 31.20 30.65 30.80 183,824 +0.20(+0.65%)
May 18, 2017 30.60 30.80 30.45 30.60 148,645 -0.10(-0.33%)
May 17, 2017 30.90 30.90 30.02 30.70 194,594 -0.65(-2.07%)
May 16, 2017 31.40 31.55 30.95 31.35 155,955 -0.05(-0.16%)
May 15, 2017 31.20 31.55 31.10 31.40 171,468 +0.20(+0.64%)
May 12, 2017 30.80 31.70 30.40 31.20 173,766 +0.30(+0.97%)
May 11, 2017 30.75 31.50 30.25 30.90 221,449 -0.10(-0.32%)
May 10, 2017 31.30 31.38 30.85 31.00 177,211 -0.20(-0.64%)
May 09, 2017 30.20 31.40 29.95 31.20 324,233 +1.10(+3.65%)
May 08, 2017 30.30 30.50 29.85 30.10 184,058 -0.15(-0.50%)
May 05, 2017 30.35 30.55 30.00 30.25 218,661 +0.05(+0.17%)
May 04, 2017 30.05 30.50 29.80 30.20 384,767 +0.20(+0.67%)
May 03, 2017 30.55 30.55 30.00 30.00 559,866 -0.55(-1.80%)
May 02, 2017 30.45 31.00 29.90 30.55 423,862 +0.30(+0.99%)
May 01, 2017 31.40 31.40 29.30 30.25 792,827 -1.25(-3.97%)
Apr 28, 2017 32.00 32.30 30.90 31.50 939,446 +0.65(+2.11%)
Apr 27, 2017 30.30 31.00 29.44 30.85 334,946 +0.90(+3.01%)
Apr 26, 2017 29.25 30.00 29.25 29.95 283,100 +0.75(+2.57%)
Apr 25, 2017 29.20 29.70 29.05 29.20 179,037 +0.25(+0.86%)
Apr 24, 2017 29.15 29.20 28.75 28.95 127,429 +0.15(+0.52%)
Apr 21, 2017 28.50 28.82 28.35 28.80 139,521 +0.30(+1.05%)
Apr 20, 2017 28.10 28.70 27.90 28.50 159,940 +0.55(+1.97%)
Apr 19, 2017 27.70 28.10 27.65 27.95 138,074 +0.40(+1.45%)
Apr 18, 2017 27.25 27.55 26.80 27.55 183,781 +0.10(+0.36%)
Apr 17, 2017 27.80 28.00 26.90 27.45 159,757 -0.20(-0.72%)
Apr 13, 2017 28.15 28.25 27.60 27.65 165,274 -0.55(-1.95%)
Apr 12, 2017 27.95 28.30 27.90 28.20 163,713 +0.15(+0.53%)
Apr 11, 2017 28.00 28.15 27.65 28.05 165,499 +0.00(+0.00%)
Apr 10, 2017 28.00 28.30 27.40 28.05 250,197 +0.10(+0.36%)
Apr 07, 2017 27.70 27.95 27.60 27.95 163,362 +0.20(+0.72%)
Apr 06, 2017 27.65 27.75 27.15 27.75 144,369 +0.15(+0.54%)
Apr 05, 2017 27.55 27.85 27.35 27.60 210,925 +0.25(+0.91%)
Apr 04, 2017 27.25 27.55 27.10 27.35 233,298 +0.05(+0.18%)
Apr 03, 2017 27.95 28.00 27.05 27.30 294,784 -0.65(-2.33%)
Mar 31, 2017 27.25 28.30 26.80 27.95 249,689 +0.80(+2.95%)
Mar 30, 2017 27.60 27.75 26.90 27.15 200,213 -0.50(-1.81%)
Mar 29, 2017 27.45 27.90 27.36 27.65 139,080 +0.20(+0.73%)
Mar 28, 2017 27.05 27.65 26.50 27.45 228,249 +0.30(+1.10%)
Mar 27, 2017 26.45 27.30 26.23 27.15 221,696 +0.40(+1.50%)
Mar 24, 2017 26.35 26.95 26.20 26.75 201,148 +0.55(+2.10%)
Mar 23, 2017 25.95 26.30 25.75 26.20 151,255 +0.15(+0.58%)
Mar 22, 2017 26.60 26.73 25.70 26.05 171,499 -0.60(-2.25%)
Mar 21, 2017 27.65 28.26 26.45 26.65 305,790 -0.85(-3.09%)
Mar 20, 2017 26.70 27.57 26.50 27.50 254,795 +0.80(+3.00%)
Mar 17, 2017 26.75 27.15 26.60 26.70 169,167 -0.15(-0.56%)
Mar 16, 2017 25.95 26.95 25.95 26.85 162,528 +0.90(+3.47%)
Mar 15, 2017 25.65 26.00 25.60 25.95 122,356 +0.40(+1.57%)
Mar 14, 2017 25.75 25.85 25.25 25.55 179,377 -0.35(-1.35%)
Mar 13, 2017 26.15 26.25 25.70 25.90 130,679 -0.20(-0.77%)
Mar 10, 2017 26.40 26.40 25.75 26.10 153,629 -0.15(-0.57%)
Mar 09, 2017 26.40 26.55 26.00 26.25 127,200 -0.15(-0.57%)
Mar 08, 2017 25.90 26.50 25.85 26.40 123,277 +0.60(+2.33%)
Mar 07, 2017 26.20 26.23 25.70 25.80 159,903 -0.50(-1.90%)
Mar 06, 2017 26.80 27.00 26.05 26.30 269,196 -0.70(-2.59%)
Mar 03, 2017 26.90 27.00 26.40 27.00 174,035 +0.20(+0.75%)
Mar 02, 2017 27.10 27.40 26.77 26.80 171,582 -0.40(-1.47%)
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.