Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 33.54 33.66 32.64 33.63 3,820,671 +0.25(+0.76%)
May 30, 2017 32.59 33.54 32.30 33.38 4,021,703 +1.06(+3.28%)
May 26, 2017 31.85 32.48 31.85 32.32 1,239,290 +0.44(+1.39%)
May 25, 2017 32.52 32.57 31.55 31.88 2,317,900 -0.49(-1.51%)
May 24, 2017 32.29 32.43 32.08 32.36 1,072,403 +0.18(+0.56%)
May 23, 2017 32.77 32.78 32.02 32.18 1,681,156 -0.43(-1.33%)
May 22, 2017 32.17 32.67 31.93 32.62 1,938,447 +0.76(+2.40%)
May 19, 2017 31.77 32.21 31.77 31.85 1,474,107 +0.21(+0.67%)
May 18, 2017 31.47 31.82 31.38 31.64 1,429,342 +0.15(+0.48%)
May 17, 2017 33.28 32.70 31.45 31.49 3,137,919 -1.79(-5.38%)
May 16, 2017 33.39 33.41 32.92 33.28 1,556,693 +0.15(+0.45%)
May 15, 2017 32.92 33.26 32.90 33.13 1,575,477 +0.29(+0.89%)
May 12, 2017 32.83 33.03 32.74 32.84 1,812,188 -0.14(-0.43%)
May 11, 2017 33.18 33.25 32.69 32.98 1,500,075 -0.24(-0.74%)
May 10, 2017 33.01 33.28 32.91 33.22 2,260,775 +0.19(+0.57%)
May 09, 2017 32.89 33.18 32.85 33.03 2,184,032 +0.23(+0.70%)
May 08, 2017 32.89 33.11 32.64 32.81 2,709,274 -0.09(-0.29%)
May 05, 2017 32.80 32.91 32.48 32.90 1,745,602 +0.32(+0.97%)
May 04, 2017 32.36 32.63 32.12 32.59 2,177,165 +0.26(+0.80%)
May 03, 2017 31.77 32.45 31.66 32.33 3,120,338 +0.09(+0.29%)
May 02, 2017 33.62 33.84 32.10 32.23 4,442,069 -1.51(-4.46%)
May 01, 2017 33.59 34.21 33.43 33.74 2,961,055 +0.40(+1.21%)
Apr 28, 2017 33.31 33.37 33.00 33.33 2,658,395 +0.11(+0.33%)
Apr 27, 2017 33.48 33.71 31.86 33.22 3,452,850 +0.85(+2.63%)
Apr 26, 2017 32.25 32.74 32.10 32.37 2,398,027 +0.17(+0.54%)
Apr 25, 2017 32.03 32.39 31.87 32.20 1,765,046 +0.31(+0.96%)
Apr 24, 2017 31.70 31.96 31.52 31.89 1,949,080 +0.74(+2.38%)
Apr 21, 2017 31.54 31.66 31.04 31.15 2,158,316 -0.47(-1.47%)
Apr 20, 2017 31.54 32.05 31.52 31.62 2,975,956 +0.35(+1.13%)
Apr 19, 2017 30.88 31.54 30.85 31.26 2,753,467 +0.63(+2.06%)
Apr 18, 2017 30.28 30.77 30.28 30.63 2,062,497 +0.09(+0.28%)
Apr 17, 2017 30.10 30.56 29.99 30.54 1,534,086 +0.58(+1.92%)
Apr 13, 2017 30.27 30.69 29.97 29.97 1,914,726 -0.46(-1.50%)
Apr 12, 2017 30.13 30.54 30.02 30.43 3,532,453 +0.27(+0.89%)
Apr 11, 2017 29.93 30.18 29.68 30.16 3,414,148 +0.20(+0.66%)
Apr 10, 2017 29.98 30.15 29.72 29.96 2,257,337 -0.02(-0.08%)
Apr 07, 2017 29.80 30.13 29.60 29.98 2,398,885 +0.03(+0.11%)
Apr 06, 2017 30.08 30.24 29.69 29.95 3,811,082 -0.15(-0.50%)
Apr 05, 2017 30.76 30.83 30.07 30.10 4,096,287 -0.40(-1.32%)
Apr 04, 2017 31.62 31.69 30.39 30.50 5,210,694 -1.30(-4.09%)
Apr 03, 2017 33.07 33.07 31.08 31.81 4,942,764 -1.14(-3.47%)
Mar 31, 2017 33.00 33.20 32.89 32.95 2,082,573 -0.13(-0.41%)
Mar 30, 2017 33.03 33.15 32.84 33.08 956,659 +0.02(+0.07%)
Mar 29, 2017 32.93 33.34 32.88 33.06 1,331,562 +0.14(+0.43%)
Mar 28, 2017 32.50 33.07 32.38 32.92 3,323,761 +0.43(+1.34%)
Mar 27, 2017 32.03 32.51 31.86 32.48 1,953,288 -0.06(-0.19%)
Mar 24, 2017 32.59 32.73 32.33 32.55 1,913,193 +0.06(+0.17%)
Mar 23, 2017 32.58 32.63 32.21 32.49 2,421,075 -0.21(-0.65%)
Mar 22, 2017 32.28 32.91 31.86 32.70 3,687,098 +0.50(+1.57%)
Mar 21, 2017 33.72 33.72 32.16 32.20 2,353,349 -1.36(-4.06%)
Mar 20, 2017 33.74 33.84 33.43 33.56 1,510,027 -0.15(-0.44%)
Mar 17, 2017 34.34 34.34 33.51 33.71 2,703,130 -0.70(-2.04%)
Mar 16, 2017 34.74 34.88 34.36 34.41 1,726,747 -0.24(-0.68%)
Mar 15, 2017 34.08 34.87 33.96 34.65 2,312,991 +0.73(+2.16%)
Mar 14, 2017 33.35 34.00 33.30 33.92 2,124,660 +0.32(+0.96%)
Mar 13, 2017 33.11 33.64 33.03 33.59 2,174,584 +0.65(+1.96%)
Mar 10, 2017 33.06 33.24 32.75 32.95 2,128,047 +0.18(+0.55%)
Mar 09, 2017 33.11 33.11 32.63 32.77 1,987,535 -0.30(-0.91%)
Mar 08, 2017 32.90 33.18 32.78 33.07 1,909,053 +0.20(+0.60%)
Mar 07, 2017 32.97 33.11 32.64 32.87 2,515,470 -0.17(-0.50%)
Mar 06, 2017 33.44 33.51 32.96 33.03 2,184,364 -0.84(-2.47%)
Mar 03, 2017 34.00 34.07 33.67 33.87 2,553,259 -0.14(-0.42%)
Mar 02, 2017 33.91 34.21 33.85 34.01 2,566,129 +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.