Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 35.81 35.86 35.64 35.81 1,068,284 +0.14(+0.38%)
May 30, 2017 35.73 35.89 35.58 35.67 2,114,767 -0.20(-0.55%)
May 26, 2017 35.45 36.00 35.45 35.87 2,770,171 +0.50(+1.41%)
May 25, 2017 35.18 35.41 35.01 35.37 1,756,613 +0.15(+0.42%)
May 24, 2017 34.93 35.25 34.88 35.22 1,070,860 +0.46(+1.32%)
May 23, 2017 34.88 34.97 34.72 34.76 549,848 +0.02(+0.06%)
May 22, 2017 34.67 34.78 34.59 34.74 659,092 -0.13(-0.36%)
May 19, 2017 34.69 34.94 34.64 34.87 993,032 +0.33(+0.96%)
May 18, 2017 34.49 34.62 34.34 34.54 970,391 -0.04(-0.11%)
May 17, 2017 34.96 35.11 34.56 34.58 1,465,996 -0.11(-0.31%)
May 16, 2017 34.80 34.82 34.59 34.68 759,621 +0.11(+0.31%)
May 15, 2017 34.58 34.61 34.43 34.58 785,433 -0.19(-0.53%)
May 12, 2017 34.75 34.83 34.68 34.76 541,475 -0.04(-0.11%)
May 11, 2017 34.77 34.87 34.63 34.80 711,924 -0.01(-0.03%)
May 10, 2017 34.93 34.94 34.77 34.81 914,181 +0.19(+0.54%)
May 09, 2017 34.55 34.73 34.55 34.63 1,039,159 +0.24(+0.71%)
May 08, 2017 34.33 34.48 34.28 34.38 846,857 +0.37(+1.09%)
May 05, 2017 33.74 34.08 33.74 34.01 901,508 +0.19(+0.55%)
May 04, 2017 33.74 33.84 33.69 33.82 672,554 -0.02(-0.06%)
May 03, 2017 33.89 33.97 33.71 33.84 875,278 -0.13(-0.37%)
May 02, 2017 33.67 33.97 33.63 33.97 1,008,823 +0.06(+0.17%)
May 01, 2017 33.87 34.07 33.82 33.91 849,262 +0.16(+0.46%)
Apr 28, 2017 33.59 33.82 33.41 33.76 998,950 +0.78(+2.37%)
Apr 27, 2017 32.90 33.02 32.72 32.97 734,136 +0.14(+0.42%)
Apr 26, 2017 32.81 32.93 32.71 32.84 884,746 -0.07(-0.21%)
Apr 25, 2017 33.07 33.10 32.86 32.90 912,584 -0.17(-0.50%)
Apr 24, 2017 33.21 33.22 32.93 33.07 1,505,616 +0.14(+0.42%)
Apr 21, 2017 33.28 33.28 32.55 32.93 2,209,978 +0.83(+2.59%)
Apr 20, 2017 32.01 32.14 31.92 32.10 1,269,122 +0.84(+2.69%)
Apr 19, 2017 31.40 31.50 31.22 31.26 939,543 +0.28(+0.92%)
Apr 18, 2017 30.98 30.98 30.81 30.98 563,452 -0.16(-0.50%)
Apr 17, 2017 31.08 31.13 30.99 31.13 527,129 +0.51(+1.66%)
Apr 13, 2017 30.65 30.75 30.63 30.63 553,061 -0.16(-0.51%)
Apr 12, 2017 30.87 30.93 30.67 30.78 632,224 -0.36(-1.16%)
Apr 11, 2017 31.21 31.21 31.01 31.14 951,456 -0.08(-0.25%)
Apr 10, 2017 31.30 31.34 31.12 31.22 542,499 -0.15(-0.47%)
Apr 07, 2017 31.38 31.43 31.27 31.37 535,314 -0.13(-0.40%)
Apr 06, 2017 31.58 31.60 31.46 31.50 530,231 -0.54(-1.68%)
Apr 05, 2017 32.19 32.27 32.01 32.03 730,874 -0.36(-1.12%)
Apr 04, 2017 32.41 32.45 32.26 32.40 605,047 +0.11(+0.33%)
Apr 03, 2017 32.24 32.29 32.06 32.29 850,151 -0.69(-2.11%)
Mar 31, 2017 32.96 33.03 32.85 32.98 661,680 +0.24(+0.75%)
Mar 30, 2017 32.78 32.88 32.72 32.74 838,250 +0.32(+1.00%)
Mar 29, 2017 32.42 32.50 32.31 32.42 965,628 +0.67(+2.13%)
Mar 28, 2017 31.76 31.78 31.59 31.74 351,423 +0.06(+0.19%)
Mar 27, 2017 31.45 31.68 31.35 31.68 517,427 +0.27(+0.87%)
Mar 24, 2017 31.48 31.60 31.38 31.41 540,960 +0.42(+1.35%)
Mar 23, 2017 31.13 31.13 30.88 30.99 637,093 -0.20(-0.63%)
Mar 22, 2017 31.06 31.21 31.00 31.18 446,416 +0.21(+0.69%)
Mar 21, 2017 31.40 31.48 30.96 30.97 698,924 -0.36(-1.15%)
Mar 20, 2017 31.36 31.42 31.22 31.33 346,896 +0.04(+0.12%)
Mar 17, 2017 31.26 31.38 31.24 31.29 429,260 +0.20(+0.63%)
Mar 16, 2017 31.09 31.20 31.04 31.10 607,473 +0.20(+0.63%)
Mar 15, 2017 30.72 30.95 30.51 30.90 647,332 +0.22(+0.73%)
Mar 14, 2017 30.91 30.91 30.62 30.68 442,477 -0.43(-1.38%)
Mar 13, 2017 31.01 31.12 31.01 31.11 658,643 +0.19(+0.60%)
Mar 10, 2017 30.93 31.06 30.74 30.92 1,220,494 +0.87(+2.89%)
Mar 09, 2017 30.08 30.19 29.97 30.05 572,195 +0.08(+0.26%)
Mar 08, 2017 30.11 30.15 29.95 29.97 377,201 -0.11(-0.36%)
Mar 07, 2017 30.24 30.26 30.05 30.08 488,399 -0.32(-1.06%)
Mar 06, 2017 30.54 30.54 30.32 30.40 551,523 -0.37(-1.20%)
Mar 03, 2017 30.77 30.88 30.65 30.77 977,139 +0.15(+0.48%)
Mar 02, 2017 30.62 30.74 30.58 30.63 1,125,794 -0.12(-0.38%)
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.