Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 33.36 33.53 33.29 33.44 905,478 +0.10(+0.31%)
May 30, 2017 33.11 33.40 33.11 33.33 894,688 +0.03(+0.09%)
May 26, 2017 33.33 33.33 33.20 33.30 832,924 +0.00(+0.00%)
May 25, 2017 33.35 33.41 33.16 33.30 749,034 +0.01(+0.02%)
May 24, 2017 32.99 33.33 32.96 33.30 908,242 +0.31(+0.94%)
May 23, 2017 33.29 33.44 32.95 32.99 1,120,504 -0.29(-0.86%)
May 22, 2017 33.05 33.36 32.99 33.27 775,900 +0.31(+0.94%)
May 19, 2017 32.74 32.99 32.68 32.96 970,832 +0.32(+0.99%)
May 18, 2017 32.72 32.85 32.49 32.64 1,365,648 -0.01(-0.05%)
May 17, 2017 32.79 32.82 32.52 32.66 1,456,521 -0.30(-0.90%)
May 16, 2017 33.05 33.26 32.92 32.95 853,829 -0.08(-0.25%)
May 15, 2017 33.22 33.22 32.96 33.03 1,140,549 +0.04(+0.13%)
May 12, 2017 33.04 33.19 32.91 32.99 966,095 -0.05(-0.16%)
May 11, 2017 33.09 33.22 32.92 33.04 1,169,738 -0.27(-0.82%)
May 10, 2017 33.36 33.47 33.24 33.31 874,101 +0.07(+0.20%)
May 09, 2017 33.53 33.55 33.11 33.24 1,523,769 -0.30(-0.90%)
May 08, 2017 33.45 33.60 33.35 33.55 1,143,175 -0.01(-0.02%)
May 05, 2017 33.04 33.58 33.01 33.55 1,080,157 +0.51(+1.54%)
May 04, 2017 33.16 33.19 32.84 33.05 2,475,022 -0.18(-0.53%)
May 03, 2017 33.36 33.41 33.08 33.22 1,945,443 -0.17(-0.51%)
May 02, 2017 33.06 33.47 33.01 33.39 1,051,812 +0.28(+0.85%)
May 01, 2017 33.59 33.59 33.06 33.11 1,195,292 -0.49(-1.47%)
Apr 28, 2017 33.39 33.63 33.24 33.61 4,182,759 -0.02(-0.07%)
Apr 27, 2017 33.81 33.93 33.34 33.63 5,135,998 -0.48(-1.41%)
Apr 26, 2017 33.27 34.15 33.19 34.11 6,564,880 +0.58(+1.74%)
Apr 25, 2017 33.38 33.56 33.28 33.53 1,356,370 +0.00(+0.00%)
Apr 24, 2017 33.63 33.72 33.50 33.53 1,010,224 +0.02(+0.07%)
Apr 21, 2017 33.32 33.51 33.31 33.50 828,880 -0.01(-0.04%)
Apr 20, 2017 33.29 33.60 33.19 33.52 1,003,334 +0.18(+0.55%)
Apr 19, 2017 33.45 33.59 33.26 33.33 910,017 -0.24(-0.72%)
Apr 18, 2017 33.83 33.88 33.42 33.58 1,799,295 -0.38(-1.11%)
Apr 17, 2017 33.86 34.14 33.75 33.95 1,195,190 +0.27(+0.79%)
Apr 13, 2017 33.83 33.92 33.66 33.69 967,059 -0.14(-0.41%)
Apr 12, 2017 33.64 33.86 33.53 33.83 1,081,486 +0.28(+0.84%)
Apr 11, 2017 33.38 33.58 33.19 33.55 1,432,318 +0.13(+0.40%)
Apr 10, 2017 33.29 33.51 33.14 33.41 1,065,766 +0.18(+0.55%)
Apr 07, 2017 33.04 33.27 32.86 33.23 1,783,646 +0.38(+1.14%)
Apr 06, 2017 32.91 32.95 32.77 32.85 1,695,913 +0.09(+0.27%)
Apr 05, 2017 32.85 32.95 32.71 32.77 1,402,324 -0.06(-0.18%)
Apr 04, 2017 32.42 32.86 32.36 32.82 1,455,913 +0.21(+0.63%)
Apr 03, 2017 32.53 32.68 32.31 32.62 1,542,123 -0.03(-0.09%)
Mar 31, 2017 32.62 32.71 32.49 32.65 1,077,083 +0.15(+0.48%)
Mar 30, 2017 32.64 32.70 32.46 32.49 1,226,138 -0.09(-0.27%)
Mar 29, 2017 32.41 32.60 32.30 32.58 1,009,081 +0.13(+0.39%)
Mar 28, 2017 32.43 32.60 32.37 32.46 1,068,849 -0.06(-0.18%)
Mar 27, 2017 32.49 32.57 32.38 32.51 1,239,625 +0.05(+0.16%)
Mar 24, 2017 32.43 32.64 32.39 32.46 1,097,972 -0.04(-0.14%)
Mar 23, 2017 32.43 32.64 32.36 32.51 1,424,064 +0.01(+0.02%)
Mar 22, 2017 31.97 32.54 31.94 32.50 1,955,144 +0.47(+1.47%)
Mar 21, 2017 32.09 32.18 31.96 32.03 1,470,762 +0.24(+0.74%)
Mar 20, 2017 32.21 32.40 31.67 31.79 1,994,777 -0.48(-1.49%)
Mar 17, 2017 31.89 32.35 31.89 32.27 1,788,598 +0.46(+1.46%)
Mar 16, 2017 31.95 32.04 31.78 31.81 1,234,997 -0.10(-0.32%)
Mar 15, 2017 31.42 31.95 31.38 31.91 1,942,216 +0.58(+1.86%)
Mar 14, 2017 31.51 31.51 31.30 31.33 1,033,744 -0.35(-1.12%)
Mar 13, 2017 31.73 31.73 31.55 31.68 1,514,634 -0.03(-0.08%)
Mar 10, 2017 31.67 31.75 31.54 31.71 1,767,005 +0.22(+0.69%)
Mar 09, 2017 31.21 31.50 31.21 31.49 1,527,192 +0.26(+0.84%)
Mar 08, 2017 31.47 31.49 31.20 31.23 1,200,169 -0.28(-0.88%)
Mar 07, 2017 31.66 31.66 31.49 31.50 1,153,898 -0.12(-0.39%)
Mar 06, 2017 31.50 31.68 31.45 31.63 1,220,980 +0.05(+0.16%)
Mar 03, 2017 31.53 31.60 31.43 31.58 1,267,943 +0.06(+0.18%)
Mar 02, 2017 31.55 31.64 31.43 31.52 1,163,693 -0.08(-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.