Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 29.76 30.08 29.74 30.02 3,464,084 +0.32(+1.08%)
May 30, 2017 29.50 29.78 29.36 29.70 3,100,887 +0.13(+0.45%)
May 26, 2017 29.53 30.00 29.52 29.56 4,608,093 -0.01(-0.03%)
May 25, 2017 30.39 30.92 29.40 29.57 8,932,089 -2.03(-6.41%)
May 24, 2017 31.44 31.67 31.35 31.60 2,629,641 +0.17(+0.54%)
May 23, 2017 31.43 31.62 31.43 31.43 2,374,656 +0.00(+0.00%)
May 22, 2017 31.18 31.55 31.05 31.43 2,540,451 +0.34(+1.09%)
May 19, 2017 31.16 30.53 31.09 2,862,838 +0.61(+1.99%)
May 18, 2017 30.50 30.65 30.20 30.48 3,828,063 -0.04(-0.12%)
May 17, 2017 30.51 30.73 30.46 30.52 2,894,435 +0.01(+0.03%)
May 16, 2017 30.84 30.86 30.50 30.51 2,099,618 -0.31(-1.01%)
May 15, 2017 30.70 30.88 30.58 30.82 1,884,838 +0.11(+0.35%)
May 12, 2017 30.69 31.03 30.66 30.71 1,395,213 +0.02(+0.06%)
May 11, 2017 30.57 30.76 30.45 30.69 1,595,490 -0.03(-0.09%)
May 10, 2017 30.89 31.01 30.69 30.72 2,508,908 -0.14(-0.46%)
May 09, 2017 30.84 30.96 30.63 30.86 1,958,029 +0.09(+0.29%)
May 08, 2017 31.04 31.23 30.63 30.78 2,356,634 -0.24(-0.78%)
May 05, 2017 31.11 31.25 30.85 31.02 1,243,361 +0.00(+0.00%)
May 04, 2017 30.85 31.27 30.82 31.02 1,701,235 +0.15(+0.49%)
May 03, 2017 31.06 31.11 30.73 30.86 1,621,602 -0.21(-0.66%)
May 02, 2017 31.15 31.21 30.96 31.07 1,370,892 -0.08(-0.26%)
May 01, 2017 31.12 31.24 31.04 31.15 2,089,586 -0.16(-0.51%)
Apr 28, 2017 31.19 31.35 31.14 31.31 2,427,501 +0.08(+0.26%)
Apr 27, 2017 31.27 31.33 31.15 31.23 1,514,792 +0.04(+0.14%)
Apr 26, 2017 31.57 31.57 31.14 31.19 2,731,798 -0.44(-1.38%)
Apr 25, 2017 31.21 31.64 31.19 31.62 2,936,509 +0.44(+1.40%)
Apr 24, 2017 31.15 31.21 31.03 31.19 1,654,072 +0.22(+0.72%)
Apr 21, 2017 30.80 31.14 30.79 30.96 2,251,717 +0.14(+0.46%)
Apr 20, 2017 30.86 30.97 30.57 30.82 2,243,247 -0.01(-0.03%)
Apr 19, 2017 31.03 31.15 30.81 30.83 1,286,122 -0.19(-0.60%)
Apr 18, 2017 30.77 31.14 30.74 31.02 1,862,920 +0.26(+0.84%)
Apr 17, 2017 30.52 30.79 30.44 30.76 1,479,075 +0.37(+1.23%)
Apr 13, 2017 30.50 30.65 30.34 30.38 1,586,681 -0.04(-0.12%)
Apr 12, 2017 30.33 30.54 30.17 30.42 4,445,771 -0.04(-0.15%)
Apr 11, 2017 30.50 30.63 30.26 30.46 1,292,133 -0.09(-0.29%)
Apr 10, 2017 30.45 30.62 30.39 30.55 1,224,812 +0.13(+0.44%)
Apr 07, 2017 30.54 30.64 30.41 30.42 2,098,423 -0.12(-0.38%)
Apr 06, 2017 30.60 30.66 30.39 30.53 1,974,526 -0.07(-0.23%)
Apr 05, 2017 30.62 30.90 30.53 30.60 2,484,368 +0.06(+0.20%)
Apr 04, 2017 30.64 30.72 30.30 30.54 1,672,337 -0.11(-0.35%)
Apr 03, 2017 30.74 30.98 30.52 30.65 2,290,191 -0.11(-0.35%)
Mar 31, 2017 30.42 30.82 30.29 30.76 2,742,861 +0.37(+1.23%)
Mar 30, 2017 30.60 30.76 30.32 30.38 3,345,448 -0.33(-1.07%)
Mar 29, 2017 30.49 30.71 30.42 30.71 4,108,573 +0.21(+0.70%)
Mar 28, 2017 30.33 30.54 30.16 30.50 3,084,464 +0.17(+0.56%)
Mar 27, 2017 30.62 30.78 30.28 30.33 2,848,710 -0.33(-1.07%)
Mar 24, 2017 30.92 31.01 30.54 30.66 2,049,310 -0.18(-0.58%)
Mar 23, 2017 30.76 31.08 30.70 30.84 2,094,943 +0.03(+0.09%)
Mar 22, 2017 30.68 30.84 30.44 30.81 1,957,461 +0.19(+0.61%)
Mar 21, 2017 31.02 31.14 30.56 30.62 3,558,375 -0.42(-1.34%)
Mar 20, 2017 31.03 31.17 30.89 31.04 1,548,319 +0.03(+0.09%)
Mar 17, 2017 31.13 31.14 30.84 31.01 4,039,858 -0.06(-0.20%)
Mar 16, 2017 31.40 31.40 31.01 31.08 2,507,269 -0.39(-1.24%)
Mar 15, 2017 30.90 31.56 30.80 31.47 2,141,360 +0.65(+2.10%)
Mar 14, 2017 31.02 31.11 30.74 30.82 1,866,962 -0.21(-0.69%)
Mar 13, 2017 31.15 31.30 30.94 31.03 2,513,429 -0.12(-0.37%)
Mar 10, 2017 30.89 31.17 30.84 31.15 2,076,891 +0.46(+1.50%)
Mar 09, 2017 30.89 31.02 30.68 30.68 1,995,607 -0.09(-0.29%)
Mar 08, 2017 30.96 31.12 30.75 30.77 2,708,708 -0.18(-0.57%)
Mar 07, 2017 31.08 31.17 30.92 30.95 2,287,259 -0.13(-0.43%)
Mar 06, 2017 31.14 31.23 30.97 31.08 2,863,615 -0.33(-1.05%)
Mar 03, 2017 31.31 31.47 31.08 31.41 1,971,877 +0.15(+0.48%)
Mar 02, 2017 31.35 31.63 31.23 31.26 2,575,886 -0.06(-0.20%)
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.