Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 31.85 31.90 31.16 31.70 2,521,037 +0.08(+0.25%)
May 30, 2017 31.99 31.99 31.51 31.62 1,534,210 -0.38(-1.19%)
May 26, 2017 31.78 32.03 31.64 32.00 1,636,815 +0.05(+0.16%)
May 25, 2017 31.51 32.12 31.31 31.95 2,435,250 +0.77(+2.47%)
May 24, 2017 31.28 31.31 30.92 31.18 2,701,729 -0.07(-0.22%)
May 23, 2017 30.95 31.96 30.95 31.25 2,741,649 -0.60(-1.88%)
May 22, 2017 31.87 31.99 31.60 31.85 1,501,314 +0.23(+0.73%)
May 19, 2017 31.38 31.77 31.22 31.62 2,281,629 +0.38(+1.22%)
May 18, 2017 30.69 31.38 30.51 31.24 4,234,031 +0.58(+1.89%)
May 17, 2017 32.18 31.81 30.57 30.66 3,514,721 -1.52(-4.72%)
May 16, 2017 32.39 32.42 31.92 32.18 2,170,885 -0.04(-0.12%)
May 15, 2017 32.23 32.45 32.09 32.22 2,719,787 +0.10(+0.31%)
May 12, 2017 31.97 32.14 31.84 32.12 1,837,429 -0.03(-0.09%)
May 11, 2017 32.22 32.24 31.77 32.15 2,280,761 -0.24(-0.74%)
May 10, 2017 32.24 32.44 32.05 32.39 1,856,370 -0.17(-0.52%)
May 09, 2017 32.40 32.67 32.34 32.56 2,340,274 +0.21(+0.65%)
May 08, 2017 32.48 32.48 32.22 32.35 2,267,510 -0.03(-0.09%)
May 05, 2017 32.47 32.53 32.18 32.38 1,475,432 -0.03(-0.09%)
May 04, 2017 32.80 32.95 32.21 32.41 2,003,585 -0.26(-0.80%)
May 03, 2017 32.44 32.72 32.35 32.67 1,741,007 +0.06(+0.18%)
May 02, 2017 32.72 32.79 32.36 32.61 2,217,115 -0.08(-0.24%)
May 01, 2017 33.07 33.12 32.66 32.69 2,332,397 -0.25(-0.76%)
Apr 28, 2017 33.12 33.47 32.79 32.94 3,185,461 -0.18(-0.54%)
Apr 27, 2017 32.70 33.13 31.99 33.12 4,668,923 +0.68(+2.10%)
Apr 26, 2017 32.11 32.68 32.01 32.44 4,084,018 +0.27(+0.84%)
Apr 25, 2017 32.30 32.33 32.00 32.17 2,664,224 +0.14(+0.44%)
Apr 24, 2017 32.00 32.26 31.88 32.03 3,774,465 +0.75(+2.40%)
Apr 21, 2017 31.50 31.64 31.14 31.28 2,734,349 -0.24(-0.76%)
Apr 20, 2017 31.19 31.59 31.03 31.52 3,532,860 +0.51(+1.64%)
Apr 19, 2017 30.96 31.14 30.87 31.01 3,117,887 +0.37(+1.21%)
Apr 18, 2017 30.56 30.84 30.37 30.64 3,066,763 -0.09(-0.29%)
Apr 17, 2017 30.12 30.77 30.10 30.73 2,266,256 +0.70(+2.33%)
Apr 13, 2017 30.30 30.60 30.02 30.03 2,472,579 -0.45(-1.48%)
Apr 12, 2017 30.83 30.92 30.36 30.48 3,275,366 -0.33(-1.07%)
Apr 11, 2017 30.58 30.87 30.15 30.81 2,834,825 +0.06(+0.20%)
Apr 10, 2017 30.37 31.00 30.31 30.75 3,003,905 +0.38(+1.25%)
Apr 07, 2017 30.32 30.57 30.20 30.37 2,791,163 -0.22(-0.72%)
Apr 06, 2017 30.38 30.68 30.16 30.59 1,870,704 +0.31(+1.02%)
Apr 05, 2017 30.76 31.02 30.26 30.28 1,967,647 -0.21(-0.69%)
Apr 04, 2017 30.42 30.69 30.41 30.49 1,849,542 -0.10(-0.33%)
Apr 03, 2017 30.61 30.73 30.13 30.59 2,513,185 -0.04(-0.13%)
Mar 31, 2017 30.56 30.87 30.47 30.63 2,970,673 -0.09(-0.29%)
Mar 30, 2017 30.54 30.86 30.42 30.72 2,402,985 +0.13(+0.42%)
Mar 29, 2017 30.70 30.82 30.53 30.59 2,165,932 -0.18(-0.58%)
Mar 28, 2017 29.96 30.98 29.87 30.77 3,481,582 +0.77(+2.57%)
Mar 27, 2017 29.63 30.04 29.36 30.00 3,811,042 -0.10(-0.33%)
Mar 24, 2017 30.32 30.53 29.95 30.10 3,466,527 -0.12(-0.40%)
Mar 23, 2017 30.09 30.79 30.02 30.22 3,201,352 +0.12(+0.40%)
Mar 22, 2017 30.13 30.21 29.70 30.10 3,305,702 -0.18(-0.59%)
Mar 21, 2017 31.33 31.73 30.20 30.28 3,662,503 -0.81(-2.61%)
Mar 20, 2017 31.18 31.34 30.80 31.09 2,711,317 -0.14(-0.45%)
Mar 17, 2017 32.72 32.72 31.18 31.23 5,448,075 -1.45(-4.44%)
Mar 16, 2017 32.78 32.81 32.50 32.68 2,005,161 +0.18(+0.55%)
Mar 15, 2017 32.11 32.57 32.02 32.50 3,014,786 +0.92(+2.91%)
Mar 14, 2017 31.53 31.60 31.11 31.58 2,959,373 -0.09(-0.28%)
Mar 13, 2017 31.92 31.92 31.46 31.67 2,729,693 -0.12(-0.38%)
Mar 10, 2017 32.44 32.49 31.65 31.79 3,616,958 -0.47(-1.46%)
Mar 09, 2017 32.31 32.45 32.10 32.26 2,635,845 +0.05(+0.16%)
Mar 08, 2017 32.28 32.40 32.12 32.21 2,299,990 +0.25(+0.78%)
Mar 07, 2017 32.15 32.37 31.86 31.96 3,799,723 -0.23(-0.71%)
Mar 06, 2017 32.16 32.38 32.07 32.19 2,590,906 -0.14(-0.43%)
Mar 03, 2017 32.44 32.55 32.08 32.33 2,671,470 -0.05(-0.15%)
Mar 02, 2017 32.48 32.62 32.17 32.38 3,480,210 -0.07(-0.22%)
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.