Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 32.28 32.79 32.13 32.65 29,018,401 +0.52(+1.62%)
May 30, 2017 32.06 32.31 32.06 32.13 16,047,050 -0.01(-0.03%)
May 26, 2017 32.18 32.29 32.10 32.14 11,699,041 -0.02(-0.06%)
May 25, 2017 32.06 32.20 31.97 32.16 17,293,352 +0.11(+0.34%)
May 24, 2017 32.17 32.28 31.97 32.05 22,486,833 -0.09(-0.28%)
May 23, 2017 32.12 32.28 32.08 32.14 17,568,456 +0.02(+0.06%)
May 22, 2017 32.50 32.50 32.12 32.12 25,353,699 -0.34(-1.05%)
May 19, 2017 32.30 32.46 32.19 32.46 28,354,336 +0.24(+0.74%)
May 18, 2017 32.20 32.42 32.07 32.22 23,600,261 -0.01(-0.03%)
May 17, 2017 32.60 32.57 32.21 32.23 28,397,782 -0.37(-1.13%)
May 16, 2017 32.56 32.80 32.39 32.60 40,263,279 -0.52(-1.57%)
May 15, 2017 32.97 33.18 32.80 33.12 19,478,382 +0.11(+0.33%)
May 12, 2017 32.89 33.07 32.89 33.01 17,636,786 -0.03(-0.09%)
May 11, 2017 32.99 33.14 32.85 33.04 25,067,491 +0.01(+0.03%)
May 10, 2017 33.00 33.12 32.90 33.03 33,045,403 -0.35(-1.05%)
May 09, 2017 33.45 33.59 33.35 33.38 17,103,501 -0.07(-0.21%)
May 08, 2017 33.40 33.62 33.35 33.45 23,511,940 -0.03(-0.09%)
May 05, 2017 33.44 33.47 33.23 33.48 21,821,633 +0.03(+0.09%)
May 04, 2017 33.44 33.59 33.32 33.45 25,519,330 -0.02(-0.06%)
May 03, 2017 33.48 33.59 33.30 33.47 24,815,063 -0.14(-0.42%)
May 02, 2017 33.58 33.72 32.88 33.61 40,764,289 -0.17(-0.50%)
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.