Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 31.76 32.10 31.72 31.89 7,990,681 +0.59(+1.89%)
May 30, 2017 31.16 31.50 31.12 31.29 5,811,292 +0.53(+1.73%)
May 26, 2017 30.88 30.93 30.70 30.76 6,885,357 +0.07(+0.23%)
May 25, 2017 30.69 30.80 30.55 30.69 6,430,814 -0.27(-0.88%)
May 24, 2017 30.93 31.04 30.90 30.96 2,579,448 -0.01(-0.02%)
May 23, 2017 31.08 31.24 30.93 30.97 4,605,697 -0.25(-0.79%)
May 22, 2017 31.32 31.43 31.16 31.21 4,708,488 -0.22(-0.69%)
May 19, 2017 31.20 31.46 31.19 31.43 3,807,121 +0.26(+0.83%)
May 18, 2017 31.00 31.23 30.91 31.17 5,220,499 +0.01(+0.02%)
May 17, 2017 31.47 31.58 31.16 31.16 4,136,104 -0.14(-0.44%)
May 16, 2017 31.33 31.49 31.24 31.30 4,477,450 +0.02(+0.07%)
May 15, 2017 31.07 31.28 31.05 31.28 3,706,898 +0.09(+0.30%)
May 12, 2017 31.00 31.31 30.97 31.19 6,292,659 +0.47(+1.53%)
May 11, 2017 30.45 30.84 30.44 30.72 5,889,485 +0.24(+0.78%)
May 10, 2017 30.28 30.49 30.16 30.48 5,395,215 +0.60(+2.02%)
May 09, 2017 29.91 29.93 29.75 29.88 4,520,560 +0.16(+0.55%)
May 08, 2017 30.00 30.00 29.67 29.71 3,932,127 -0.06(-0.19%)
May 05, 2017 29.76 29.78 29.69 29.77 3,176,521 +0.02(+0.07%)
May 04, 2017 29.50 29.75 29.49 29.75 3,792,724 +0.42(+1.43%)
May 03, 2017 29.30 29.38 29.24 29.33 3,083,961 -0.19(-0.63%)
May 02, 2017 29.31 29.52 29.22 29.51 4,242,486 +0.42(+1.45%)
May 01, 2017 29.20 29.23 29.08 29.09 2,173,880 -0.05(-0.17%)
Apr 28, 2017 28.98 29.16 28.96 29.14 3,244,696 +0.09(+0.29%)
Apr 27, 2017 28.87 29.15 28.82 29.06 4,827,363 +0.07(+0.25%)
Apr 26, 2017 29.30 29.46 28.97 28.98 5,868,873 -0.57(-1.93%)
Apr 25, 2017 29.53 29.74 29.43 29.55 4,896,630 +0.26(+0.88%)
Apr 24, 2017 29.31 29.39 29.23 29.30 4,386,692 +0.24(+0.83%)
Apr 21, 2017 28.97 29.07 28.93 29.06 4,540,838 +0.05(+0.17%)
Apr 20, 2017 29.13 29.14 29.01 29.01 4,855,719 -0.09(-0.32%)
Apr 19, 2017 29.28 29.30 29.08 29.10 4,907,882 -0.31(-1.07%)
Apr 18, 2017 29.54 29.57 29.23 29.41 3,477,089 -0.40(-1.34%)
Apr 17, 2017 29.77 29.90 29.74 29.81 2,229,021 +0.02(+0.07%)
Apr 13, 2017 29.75 29.88 29.71 29.79 3,767,914 -0.04(-0.12%)
Apr 12, 2017 29.79 29.88 29.73 29.83 2,117,199 +0.06(+0.19%)
Apr 11, 2017 29.62 29.79 29.53 29.77 4,512,800 +0.34(+1.16%)
Apr 10, 2017 29.55 29.63 29.40 29.43 3,291,680 -0.12(-0.41%)
Apr 07, 2017 29.51 29.63 29.38 29.55 5,150,832 +0.04(+0.12%)
Apr 06, 2017 29.56 29.63 29.46 29.51 4,704,989 -0.36(-1.22%)
Apr 05, 2017 29.95 30.18 29.87 29.88 4,671,230 -0.08(-0.26%)
Apr 04, 2017 29.78 29.98 29.76 29.95 3,976,062 +0.01(+0.02%)
Apr 03, 2017 29.90 30.08 29.77 29.95 5,125,538 -0.09(-0.31%)
Mar 31, 2017 30.11 30.24 30.04 30.04 5,534,068 -0.23(-0.75%)
Mar 30, 2017 30.45 30.47 30.19 30.27 3,676,579 -0.18(-0.58%)
Mar 29, 2017 30.05 30.47 30.03 30.45 6,880,516 +0.23(+0.75%)
Mar 28, 2017 30.36 30.40 30.19 30.22 2,683,207 -0.20(-0.66%)
Mar 27, 2017 30.29 30.51 30.26 30.42 2,888,007 +0.27(+0.90%)
Mar 24, 2017 30.10 30.20 30.06 30.15 2,820,429 +0.00(+0.00%)
Mar 23, 2017 30.08 30.34 30.05 30.15 2,495,741 +0.02(+0.07%)
Mar 22, 2017 30.11 30.22 30.03 30.12 2,907,439 -0.03(-0.09%)
Mar 21, 2017 30.24 30.32 30.12 30.15 4,002,797 +0.00(+0.00%)
Mar 20, 2017 30.09 30.25 30.09 30.15 4,771,863 +0.04(+0.12%)
Mar 17, 2017 30.16 30.23 30.08 30.12 3,349,401 +0.01(+0.02%)
Mar 16, 2017 30.16 30.20 30.01 30.11 3,889,888 +0.19(+0.62%)
Mar 15, 2017 29.67 29.95 29.65 29.93 4,387,160 +0.19(+0.65%)
Mar 14, 2017 29.58 29.78 29.58 29.73 3,425,332 +0.06(+0.19%)
Mar 13, 2017 29.60 29.72 29.56 29.68 3,050,148 +0.20(+0.68%)
Mar 10, 2017 29.46 29.54 29.42 29.48 3,682,412 -0.06(-0.19%)
Mar 09, 2017 29.31 29.56 29.31 29.53 3,187,868 +0.23(+0.78%)
Mar 08, 2017 29.28 29.47 29.26 29.31 4,703,467 -0.22(-0.75%)
Mar 07, 2017 29.32 29.62 29.30 29.53 4,354,396 -0.27(-0.91%)
Mar 06, 2017 29.76 29.90 29.75 29.80 3,382,683 -0.12(-0.40%)
Mar 03, 2017 29.75 29.95 29.73 29.92 4,114,501 +0.24(+0.79%)
Mar 02, 2017 29.55 29.80 29.48 29.68 3,482,657 +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.