Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 33.82 33.95 32.92 33.92 3,788,496 +0.26(+0.76%)
May 30, 2017 32.87 33.83 32.58 33.66 3,987,835 +1.06(+3.24%)
May 26, 2017 32.14 32.76 32.14 32.61 1,228,349 +0.45(+1.38%)
May 25, 2017 32.81 32.86 31.83 32.16 2,297,438 -0.49(-1.51%)
May 24, 2017 32.57 32.72 32.37 32.65 1,062,935 +0.18(+0.56%)
May 23, 2017 33.07 33.07 32.30 32.47 1,666,315 -0.44(-1.33%)
May 22, 2017 32.45 32.96 32.22 32.91 1,921,335 +0.77(+2.40%)
May 19, 2017 32.06 32.49 32.06 32.14 1,461,094 +0.21(+0.67%)
May 18, 2017 31.75 32.10 31.66 31.92 1,416,724 +0.15(+0.48%)
May 17, 2017 33.58 32.99 31.73 31.77 3,110,218 -1.81(-5.38%)
May 16, 2017 33.69 33.70 33.21 33.58 1,542,951 +0.15(+0.45%)
May 15, 2017 33.21 33.55 33.19 33.42 1,561,569 +0.29(+0.89%)
May 12, 2017 33.12 33.33 33.03 33.13 1,796,190 -0.14(-0.43%)
May 11, 2017 33.48 33.54 32.98 33.27 1,486,833 -0.25(-0.74%)
May 10, 2017 33.31 33.58 33.20 33.52 2,240,817 +0.19(+0.57%)
May 09, 2017 33.18 33.48 33.15 33.33 2,164,751 +0.23(+0.70%)
May 08, 2017 33.19 33.41 32.93 33.10 2,685,356 -0.10(-0.29%)
May 05, 2017 33.09 33.21 32.77 33.19 1,730,192 +0.32(+0.97%)
May 04, 2017 32.65 32.92 32.41 32.88 2,157,945 +0.26(+0.80%)
May 03, 2017 32.05 32.74 31.95 32.61 3,092,792 +0.10(+0.29%)
May 02, 2017 33.92 34.14 32.38 32.52 4,402,855 -1.52(-4.46%)
May 01, 2017 33.89 34.51 33.73 34.04 2,934,915 +0.41(+1.21%)
Apr 28, 2017 33.61 33.67 33.29 33.63 2,634,927 +0.11(+0.33%)
Apr 27, 2017 33.77 34.01 32.14 33.52 3,422,369 +0.86(+2.63%)
Apr 26, 2017 32.53 33.03 32.39 32.66 2,376,857 +0.17(+0.54%)
Apr 25, 2017 32.32 32.68 32.15 32.49 1,749,465 +0.31(+0.96%)
Apr 24, 2017 31.98 32.25 31.80 32.18 1,931,874 +0.75(+2.38%)
Apr 21, 2017 31.82 31.94 31.32 31.43 2,139,263 -0.47(-1.47%)
Apr 20, 2017 31.82 32.34 31.80 31.90 2,949,684 +0.36(+1.14%)
Apr 19, 2017 31.16 31.82 31.13 31.54 2,729,159 +0.64(+2.06%)
Apr 18, 2017 30.55 31.05 30.55 30.90 2,044,290 +0.09(+0.28%)
Apr 17, 2017 30.37 30.83 30.26 30.82 1,520,543 +0.58(+1.92%)
Apr 13, 2017 30.54 30.96 30.23 30.23 1,897,822 -0.46(-1.50%)
Apr 12, 2017 30.40 30.82 30.29 30.70 3,501,269 +0.27(+0.89%)
Apr 11, 2017 30.20 30.45 29.94 30.43 3,384,008 +0.20(+0.66%)
Apr 10, 2017 30.24 30.41 29.99 30.23 2,237,410 -0.02(-0.08%)
Apr 07, 2017 30.07 30.40 29.86 30.25 2,377,708 +0.03(+0.11%)
Apr 06, 2017 30.35 30.51 29.96 30.22 3,777,438 -0.15(-0.50%)
Apr 05, 2017 31.03 31.10 30.34 30.37 4,060,125 -0.41(-1.32%)
Apr 04, 2017 31.90 31.97 30.66 30.78 5,164,695 -1.31(-4.09%)
Apr 03, 2017 33.37 33.37 31.36 32.09 4,899,130 -1.15(-3.47%)
Mar 31, 2017 33.30 33.50 33.19 33.24 2,064,188 -0.14(-0.41%)
Mar 30, 2017 33.32 33.44 33.13 33.38 948,214 +0.02(+0.07%)
Mar 29, 2017 33.23 33.64 33.17 33.35 1,319,807 +0.14(+0.43%)
Mar 28, 2017 32.79 33.36 32.67 33.21 3,294,420 +0.44(+1.33%)
Mar 27, 2017 32.32 32.80 32.14 32.77 1,936,045 -0.06(-0.19%)
Mar 24, 2017 32.88 33.02 32.61 32.84 1,896,304 +0.06(+0.17%)
Mar 23, 2017 32.87 32.92 32.49 32.78 2,399,702 -0.21(-0.65%)
Mar 22, 2017 32.57 33.20 32.14 33.00 3,654,549 +0.51(+1.57%)
Mar 21, 2017 34.02 34.02 32.45 32.49 2,332,574 -1.38(-4.06%)
Mar 20, 2017 34.04 34.14 33.73 33.86 1,496,696 -0.15(-0.44%)
Mar 17, 2017 34.65 34.65 33.81 34.01 2,679,267 -0.71(-2.04%)
Mar 16, 2017 35.05 35.19 34.67 34.72 1,711,504 -0.24(-0.68%)
Mar 15, 2017 34.38 35.18 34.26 34.96 2,292,573 +0.74(+2.16%)
Mar 14, 2017 33.65 34.30 33.59 34.22 2,105,904 +0.33(+0.96%)
Mar 13, 2017 33.41 33.94 33.32 33.89 2,155,387 +0.65(+1.96%)
Mar 10, 2017 33.35 33.54 33.04 33.24 2,109,261 +0.18(+0.55%)
Mar 09, 2017 33.40 33.40 32.92 33.06 1,969,989 -0.30(-0.91%)
Mar 08, 2017 33.19 33.47 33.07 33.36 1,892,200 +0.20(+0.60%)
Mar 07, 2017 33.27 33.40 32.93 33.16 2,493,263 -0.17(-0.50%)
Mar 06, 2017 33.73 33.81 33.25 33.33 2,165,081 -0.84(-2.47%)
Mar 03, 2017 34.31 34.37 33.97 34.17 2,530,719 -0.14(-0.42%)
Mar 02, 2017 34.21 34.51 34.15 34.32 2,543,475 +0.12(+0.35%)
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.