Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 30.82 30.98 30.75 30.89 980,128 +0.10(+0.31%)
May 30, 2017 30.59 30.86 30.59 30.79 968,448 +0.03(+0.09%)
May 26, 2017 30.79 30.79 30.67 30.77 901,592 +0.00(+0.00%)
May 25, 2017 30.81 30.86 30.63 30.77 810,786 +0.01(+0.02%)
May 24, 2017 30.48 30.79 30.45 30.76 983,120 +0.29(+0.94%)
May 23, 2017 30.75 30.89 30.44 30.47 1,212,882 -0.27(-0.86%)
May 22, 2017 30.54 30.82 30.47 30.74 839,867 +0.29(+0.94%)
May 19, 2017 30.24 30.47 30.20 30.45 1,050,871 +0.30(+0.99%)
May 18, 2017 30.23 30.34 30.02 30.15 1,478,236 -0.01(-0.05%)
May 17, 2017 30.29 30.32 30.05 30.17 1,576,601 -0.27(-0.90%)
May 16, 2017 30.53 30.73 30.41 30.44 924,221 -0.07(-0.25%)
May 15, 2017 30.69 30.69 30.45 30.52 1,234,579 +0.04(+0.13%)
May 12, 2017 30.52 30.67 30.40 30.47 1,045,742 -0.05(-0.16%)
May 11, 2017 30.57 30.69 30.41 30.52 1,266,174 -0.25(-0.82%)
May 10, 2017 30.82 30.92 30.71 30.77 946,164 +0.06(+0.20%)
May 09, 2017 30.97 30.99 30.59 30.71 1,649,393 -0.28(-0.90%)
May 08, 2017 30.90 31.04 30.81 30.99 1,237,422 -0.01(-0.02%)
May 05, 2017 30.52 31.02 30.49 31.00 1,169,208 +0.47(+1.54%)
May 04, 2017 30.63 30.67 30.33 30.53 2,679,069 -0.16(-0.53%)
May 03, 2017 30.82 30.86 30.56 30.69 2,105,831 -0.16(-0.51%)
May 02, 2017 30.54 30.92 30.49 30.85 1,138,527 +0.26(+0.85%)
May 01, 2017 31.03 31.03 30.54 30.59 1,293,835 -0.46(-1.47%)
Apr 28, 2017 30.84 31.07 30.71 31.05 4,527,597 -0.02(-0.07%)
Apr 27, 2017 31.24 31.35 30.80 31.07 5,559,424 -0.44(-1.41%)
Apr 26, 2017 30.73 31.55 30.66 31.51 7,106,106 +0.54(+1.74%)
Apr 25, 2017 30.84 31.01 30.75 30.97 1,468,193 +0.00(+0.00%)
Apr 24, 2017 31.07 31.16 30.94 30.97 1,093,510 +0.02(+0.07%)
Apr 21, 2017 30.78 30.96 30.77 30.95 897,215 -0.01(-0.04%)
Apr 20, 2017 30.75 31.04 30.66 30.96 1,086,052 +0.17(+0.55%)
Apr 19, 2017 30.90 31.03 30.73 30.79 985,042 -0.22(-0.72%)
Apr 18, 2017 31.25 31.30 30.88 31.02 1,947,634 -0.35(-1.11%)
Apr 17, 2017 31.28 31.54 31.18 31.37 1,293,725 +0.25(+0.79%)
Apr 13, 2017 31.26 31.33 31.09 31.12 1,046,786 -0.13(-0.41%)
Apr 12, 2017 31.08 31.29 30.98 31.25 1,170,646 +0.26(+0.84%)
Apr 11, 2017 30.84 31.02 30.66 30.99 1,550,403 +0.12(+0.40%)
Apr 10, 2017 30.75 30.96 30.62 30.87 1,153,630 +0.17(+0.55%)
Apr 07, 2017 30.52 30.74 30.36 30.70 1,930,694 +0.35(+1.14%)
Apr 06, 2017 30.40 30.44 30.27 30.35 1,835,729 +0.08(+0.27%)
Apr 05, 2017 30.34 30.44 30.22 30.27 1,517,935 -0.05(-0.18%)
Apr 04, 2017 29.95 30.36 29.90 30.32 1,575,942 +0.19(+0.63%)
Apr 03, 2017 30.05 30.20 29.85 30.13 1,669,260 -0.03(-0.09%)
Mar 31, 2017 30.13 30.22 30.02 30.16 1,165,880 +0.14(+0.48%)
Mar 30, 2017 30.15 30.21 29.98 30.02 1,327,224 -0.08(-0.27%)
Mar 29, 2017 29.94 30.11 29.84 30.10 1,092,272 +0.12(+0.39%)
Mar 28, 2017 29.96 30.11 29.91 29.98 1,156,968 -0.05(-0.18%)
Mar 27, 2017 30.02 30.09 29.92 30.04 1,341,823 +0.05(+0.16%)
Mar 24, 2017 29.96 30.16 29.92 29.99 1,188,492 -0.04(-0.14%)
Mar 23, 2017 29.96 30.15 29.90 30.03 1,541,468 +0.01(+0.02%)
Mar 22, 2017 29.53 30.06 29.51 30.02 2,116,331 +0.44(+1.47%)
Mar 21, 2017 29.64 29.73 29.53 29.59 1,592,016 +0.22(+0.74%)
Mar 20, 2017 29.75 29.94 29.26 29.37 2,159,232 -0.44(-1.49%)
Mar 17, 2017 29.46 29.88 29.46 29.81 1,936,055 +0.43(+1.46%)
Mar 16, 2017 29.51 29.60 29.36 29.38 1,336,813 -0.10(-0.32%)
Mar 15, 2017 29.03 29.51 28.99 29.48 2,102,338 +0.54(+1.86%)
Mar 14, 2017 29.11 29.11 28.91 28.94 1,118,969 -0.33(-1.12%)
Mar 13, 2017 29.31 29.31 29.15 29.27 1,639,505 -0.03(-0.09%)
Mar 10, 2017 29.26 29.33 29.14 29.29 1,912,622 +0.20(+0.69%)
Mar 09, 2017 28.84 29.10 28.83 29.09 1,653,046 +0.24(+0.84%)
Mar 08, 2017 29.07 29.09 28.82 28.85 1,299,073 -0.26(-0.88%)
Mar 07, 2017 29.25 29.25 29.09 29.11 1,248,990 -0.11(-0.39%)
Mar 06, 2017 29.10 29.27 29.06 29.22 1,321,599 +0.05(+0.16%)
Mar 03, 2017 29.13 29.19 29.04 29.17 1,372,433 +0.05(+0.18%)
Mar 02, 2017 29.15 29.23 29.04 29.12 1,259,592 -0.07(-0.25%)
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.