Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 31.95 32.04 31.54 32.03 3,401,721 +0.16(+0.51%)
May 30, 2017 31.80 32.00 31.74 31.86 1,853,354 +0.01(+0.02%)
May 26, 2017 31.89 32.05 31.76 31.86 1,942,431 -0.03(-0.10%)
May 25, 2017 31.93 32.11 31.61 31.89 2,532,827 +0.00(+0.00%)
May 24, 2017 32.02 32.05 31.65 31.89 2,874,464 -0.06(-0.19%)
May 23, 2017 32.08 32.10 31.68 31.95 2,206,615 -0.04(-0.11%)
May 22, 2017 32.08 32.24 31.90 31.99 3,982,277 +0.03(+0.08%)
May 19, 2017 31.75 32.19 31.71 31.96 4,616,662 +0.25(+0.80%)
May 18, 2017 32.07 32.18 31.59 31.71 4,395,168 -0.53(-1.66%)
May 17, 2017 32.39 32.53 32.17 32.24 3,895,180 -0.41(-1.26%)
May 16, 2017 32.44 32.66 32.21 32.65 5,015,846 +0.33(+1.04%)
May 15, 2017 32.12 32.38 32.10 32.32 3,761,406 +0.21(+0.65%)
May 12, 2017 32.50 32.55 31.98 32.11 4,626,906 -0.51(-1.55%)
May 11, 2017 32.61 32.88 32.18 32.62 8,640,212 -0.81(-2.43%)
May 10, 2017 33.48 33.65 33.28 33.43 2,898,027 -0.16(-0.48%)
May 09, 2017 33.57 33.74 33.46 33.59 2,469,996 -0.02(-0.05%)
May 08, 2017 33.97 33.99 33.35 33.60 4,217,160 -0.36(-1.07%)
May 05, 2017 33.95 34.16 33.75 33.97 2,194,887 +0.07(+0.21%)
May 04, 2017 34.18 34.39 33.64 33.90 2,978,258 -0.23(-0.68%)
May 03, 2017 35.05 35.05 33.99 34.13 2,721,451 -0.35(-1.03%)
May 02, 2017 34.12 34.54 33.98 34.49 4,759,014 +0.95(+2.84%)
May 01, 2017 33.93 33.93 33.40 33.53 3,298,395 -0.28(-0.82%)
Apr 28, 2017 33.70 33.92 33.33 33.81 3,740,291 +0.16(+0.48%)
Apr 27, 2017 33.14 33.67 32.93 33.65 4,435,090 +0.54(+1.64%)
Apr 26, 2017 33.30 33.74 33.01 33.11 6,154,909 -0.21(-0.64%)
Apr 25, 2017 33.62 34.06 32.94 33.32 7,796,892 -1.00(-2.91%)
Apr 24, 2017 34.08 34.51 34.00 34.32 5,680,807 +1.00(+3.00%)
Apr 21, 2017 33.49 33.64 33.16 33.32 4,510,757 -0.06(-0.18%)
Apr 20, 2017 32.94 33.48 32.68 33.38 2,765,088 +0.67(+2.04%)
Apr 19, 2017 32.71 32.94 32.58 32.71 3,845,588 +0.18(+0.56%)
Apr 18, 2017 32.56 32.93 32.43 32.53 4,820,396 -0.58(-1.74%)
Apr 17, 2017 32.93 33.13 32.65 33.11 3,312,178 +0.36(+1.10%)
Apr 13, 2017 33.25 33.42 32.73 32.75 3,732,519 -0.52(-1.55%)
Apr 12, 2017 34.18 34.21 33.21 33.26 3,639,592 -0.95(-2.78%)
Apr 11, 2017 34.12 34.29 33.77 34.22 3,022,726 -0.06(-0.18%)
Apr 10, 2017 33.94 34.47 33.74 34.28 2,844,330 +0.25(+0.73%)
Apr 07, 2017 33.99 34.35 33.86 34.03 3,165,425 +0.00(+0.00%)
Apr 06, 2017 33.91 34.14 33.80 34.03 2,454,803 +0.21(+0.61%)
Apr 05, 2017 33.92 34.52 33.78 33.82 4,592,016 +0.07(+0.19%)
Apr 04, 2017 33.76 33.93 33.58 33.76 3,263,177 -0.11(-0.33%)
Apr 03, 2017 34.11 34.12 33.36 33.87 3,004,110 -0.18(-0.54%)
Mar 31, 2017 34.10 34.35 33.96 34.05 2,638,074 -0.22(-0.65%)
Mar 30, 2017 34.13 34.37 34.05 34.27 1,745,869 -0.01(-0.01%)
Mar 29, 2017 33.90 34.42 33.89 34.28 2,659,826 +0.28(+0.83%)
Mar 28, 2017 33.63 34.14 33.57 33.99 2,303,575 +0.30(+0.90%)
Mar 27, 2017 33.94 34.08 33.32 33.69 3,280,615 -0.57(-1.67%)
Mar 24, 2017 34.32 34.49 34.10 34.26 2,827,875 +0.02(+0.04%)
Mar 23, 2017 34.23 34.39 33.97 34.25 3,126,688 +0.03(+0.09%)
Mar 22, 2017 34.01 34.40 33.98 34.22 2,787,910 -0.06(-0.18%)
Mar 21, 2017 35.08 35.18 34.13 34.28 5,700,716 -0.74(-2.11%)
Mar 20, 2017 35.19 35.27 34.86 35.02 4,022,133 -0.21(-0.59%)
Mar 17, 2017 35.05 35.27 34.86 35.23 10,492,561 +0.32(+0.91%)
Mar 16, 2017 34.94 35.07 34.81 34.91 3,314,298 +0.01(+0.03%)
Mar 15, 2017 34.36 35.03 34.33 34.90 3,669,772 +0.77(+2.26%)
Mar 14, 2017 34.29 34.29 33.77 34.13 2,290,258 -0.26(-0.77%)
Mar 13, 2017 34.33 34.54 34.31 34.39 2,556,562 +0.08(+0.24%)
Mar 10, 2017 34.14 34.38 33.96 34.31 3,200,185 +0.50(+1.48%)
Mar 09, 2017 33.96 34.19 33.56 33.81 4,514,179 -0.30(-0.88%)
Mar 08, 2017 34.32 34.44 34.00 34.11 2,941,856 -0.13(-0.38%)
Mar 07, 2017 34.41 34.77 34.21 34.24 3,332,417 -0.35(-1.03%)
Mar 06, 2017 34.57 34.84 34.21 34.59 3,475,524 -0.18(-0.52%)
Mar 03, 2017 34.24 34.82 34.16 34.77 4,198,046 +0.63(+1.85%)
Mar 02, 2017 34.93 34.95 34.09 34.14 5,405,975 -0.92(-2.62%)
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.