Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 30.80 30.96 30.74 30.87 980,644 +0.10(+0.31%)
May 30, 2017 30.57 30.84 30.57 30.78 968,958 +0.03(+0.09%)
May 26, 2017 30.78 30.78 30.66 30.75 902,067 +0.00(+0.00%)
May 25, 2017 30.79 30.85 30.61 30.75 811,213 +0.01(+0.02%)
May 24, 2017 30.47 30.77 30.44 30.74 983,638 +0.29(+0.94%)
May 23, 2017 30.74 30.87 30.42 30.46 1,213,520 -0.27(-0.86%)
May 22, 2017 30.52 30.80 30.46 30.72 840,309 +0.29(+0.94%)
May 19, 2017 30.23 30.46 30.18 30.44 1,051,424 +0.30(+0.99%)
May 18, 2017 30.21 30.33 30.00 30.14 1,479,014 -0.01(-0.05%)
May 17, 2017 30.27 30.31 30.03 30.15 1,577,431 -0.27(-0.90%)
May 16, 2017 30.51 30.71 30.40 30.42 924,708 -0.07(-0.25%)
May 15, 2017 30.67 30.68 30.44 30.50 1,235,229 +0.04(+0.13%)
May 12, 2017 30.51 30.65 30.38 30.46 1,046,293 -0.05(-0.16%)
May 11, 2017 30.55 30.67 30.40 30.51 1,266,841 -0.25(-0.82%)
May 10, 2017 30.81 30.91 30.69 30.76 946,663 +0.06(+0.20%)
May 09, 2017 30.96 30.98 30.57 30.70 1,650,261 -0.28(-0.90%)
May 08, 2017 30.89 31.02 30.79 30.98 1,238,073 -0.01(-0.02%)
May 05, 2017 30.51 31.00 30.48 30.98 1,169,823 +0.47(+1.54%)
May 04, 2017 30.61 30.65 30.32 30.51 2,680,480 -0.16(-0.53%)
May 03, 2017 30.80 30.85 30.55 30.68 2,106,939 -0.16(-0.51%)
May 02, 2017 30.53 30.90 30.48 30.83 1,139,126 +0.26(+0.85%)
May 01, 2017 31.02 31.02 30.52 30.57 1,294,516 -0.46(-1.47%)
Apr 28, 2017 30.83 31.05 30.69 31.03 4,529,981 -0.02(-0.07%)
Apr 27, 2017 31.22 31.33 30.79 31.05 5,562,351 -0.44(-1.41%)
Apr 26, 2017 30.72 31.53 30.64 31.49 7,109,847 +0.54(+1.74%)
Apr 25, 2017 30.82 30.99 30.73 30.96 1,468,966 +0.00(+0.00%)
Apr 24, 2017 31.05 31.14 30.93 30.96 1,094,085 +0.02(+0.07%)
Apr 21, 2017 30.76 30.94 30.76 30.94 897,688 -0.01(-0.04%)
Apr 20, 2017 30.74 31.03 30.64 30.95 1,086,624 +0.17(+0.55%)
Apr 19, 2017 30.89 31.02 30.71 30.78 985,560 -0.22(-0.72%)
Apr 18, 2017 31.23 31.28 30.86 31.00 1,948,659 -0.35(-1.11%)
Apr 17, 2017 31.26 31.53 31.17 31.35 1,294,406 +0.25(+0.79%)
Apr 13, 2017 31.24 31.32 31.08 31.11 1,047,337 -0.13(-0.41%)
Apr 12, 2017 31.06 31.27 30.96 31.23 1,171,263 +0.26(+0.84%)
Apr 11, 2017 30.82 31.00 30.64 30.98 1,551,219 +0.12(+0.40%)
Apr 10, 2017 30.74 30.94 30.60 30.85 1,154,238 +0.17(+0.56%)
Apr 07, 2017 30.51 30.72 30.34 30.68 1,931,711 +0.35(+1.14%)
Apr 06, 2017 30.38 30.42 30.25 30.34 1,836,695 +0.08(+0.27%)
Apr 05, 2017 30.33 30.42 30.20 30.25 1,518,734 -0.05(-0.18%)
Apr 04, 2017 29.93 30.34 29.88 30.31 1,576,772 +0.19(+0.63%)
Apr 03, 2017 30.04 30.18 29.83 30.12 1,670,138 -0.03(-0.09%)
Mar 31, 2017 30.12 30.21 30.00 30.15 1,166,494 +0.14(+0.48%)
Mar 30, 2017 30.14 30.19 29.97 30.00 1,327,923 -0.08(-0.27%)
Mar 29, 2017 29.93 30.10 29.83 30.08 1,092,847 +0.12(+0.39%)
Mar 28, 2017 29.95 30.10 29.89 29.97 1,157,577 -0.05(-0.18%)
Mar 27, 2017 30.00 30.08 29.90 30.02 1,342,529 +0.05(+0.16%)
Mar 24, 2017 29.95 30.14 29.91 29.97 1,189,117 -0.04(-0.14%)
Mar 23, 2017 29.95 30.14 29.88 30.02 1,542,280 +0.01(+0.02%)
Mar 22, 2017 29.52 30.04 29.49 30.01 2,117,445 +0.44(+1.47%)
Mar 21, 2017 29.63 29.71 29.51 29.57 1,592,854 +0.22(+0.74%)
Mar 20, 2017 29.74 29.92 29.24 29.36 2,160,369 -0.44(-1.49%)
Mar 17, 2017 29.44 29.87 29.44 29.80 1,937,074 +0.43(+1.46%)
Mar 16, 2017 29.50 29.59 29.35 29.37 1,337,517 -0.10(-0.32%)
Mar 15, 2017 29.01 29.50 28.97 29.46 2,103,444 +0.54(+1.86%)
Mar 14, 2017 29.10 29.10 28.90 28.93 1,119,558 -0.33(-1.12%)
Mar 13, 2017 29.29 29.29 29.13 29.25 1,640,368 -0.03(-0.09%)
Mar 10, 2017 29.24 29.32 29.12 29.28 1,913,629 +0.20(+0.69%)
Mar 09, 2017 28.82 29.08 28.81 29.08 1,653,916 +0.24(+0.84%)
Mar 08, 2017 29.06 29.08 28.81 28.83 1,299,757 -0.26(-0.88%)
Mar 07, 2017 29.23 29.23 29.08 29.09 1,249,647 -0.11(-0.39%)
Mar 06, 2017 29.08 29.25 29.04 29.20 1,322,295 +0.05(+0.16%)
Mar 03, 2017 29.12 29.18 29.02 29.16 1,373,156 +0.05(+0.18%)
Mar 02, 2017 29.13 29.22 29.02 29.10 1,260,255 -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.