Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 33.82 33.95 32.92 33.92 3,788,042 +0.26(+0.76%)
May 30, 2017 32.88 33.83 32.58 33.67 3,987,357 +1.06(+3.24%)
May 26, 2017 32.14 32.77 32.14 32.61 1,228,202 +0.45(+1.39%)
May 25, 2017 32.82 32.86 31.84 32.16 2,297,162 -0.49(-1.51%)
May 24, 2017 32.58 32.72 32.37 32.66 1,062,808 +0.18(+0.56%)
May 23, 2017 33.07 33.07 32.31 32.47 1,666,116 -0.44(-1.33%)
May 22, 2017 32.46 32.97 32.22 32.91 1,921,105 +0.77(+2.40%)
May 19, 2017 32.06 32.50 32.06 32.14 1,460,919 +0.21(+0.67%)
May 18, 2017 31.75 32.11 31.66 31.93 1,416,554 +0.15(+0.48%)
May 17, 2017 33.58 32.99 31.73 31.77 3,109,845 -1.81(-5.38%)
May 16, 2017 33.69 33.71 33.21 33.58 1,542,766 +0.15(+0.45%)
May 15, 2017 33.21 33.56 33.20 33.43 1,561,382 +0.29(+0.89%)
May 12, 2017 33.13 33.33 33.03 33.13 1,795,975 -0.14(-0.43%)
May 11, 2017 33.48 33.55 32.98 33.28 1,486,654 -0.25(-0.74%)
May 10, 2017 33.31 33.58 33.21 33.52 2,240,548 +0.19(+0.57%)
May 09, 2017 33.18 33.48 33.15 33.33 2,164,492 +0.23(+0.70%)
May 08, 2017 33.19 33.41 32.94 33.10 2,685,035 -0.10(-0.29%)
May 05, 2017 33.09 33.21 32.77 33.20 1,729,985 +0.32(+0.97%)
May 04, 2017 32.66 32.93 32.41 32.88 2,157,687 +0.26(+0.80%)
May 03, 2017 32.05 32.74 31.95 32.62 3,092,422 +0.10(+0.29%)
May 02, 2017 33.92 34.14 32.39 32.52 4,402,327 -1.52(-4.46%)
May 01, 2017 33.89 34.52 33.73 34.04 2,934,564 +0.41(+1.21%)
Apr 28, 2017 33.61 33.68 33.29 33.64 2,634,611 +0.11(+0.33%)
Apr 27, 2017 33.78 34.01 32.15 33.52 3,421,959 +0.86(+2.63%)
Apr 26, 2017 32.54 33.04 32.39 32.66 2,376,572 +0.17(+0.54%)
Apr 25, 2017 32.32 32.68 32.16 32.49 1,749,255 +0.31(+0.96%)
Apr 24, 2017 31.99 32.25 31.81 32.18 1,931,642 +0.75(+2.38%)
Apr 21, 2017 31.82 31.94 31.32 31.43 2,139,006 -0.47(-1.47%)
Apr 20, 2017 31.82 32.34 31.81 31.90 2,949,331 +0.36(+1.13%)
Apr 19, 2017 31.16 31.82 31.13 31.54 2,728,832 +0.64(+2.06%)
Apr 18, 2017 30.55 31.05 30.55 30.91 2,044,045 +0.09(+0.28%)
Apr 17, 2017 30.37 30.84 30.26 30.82 1,520,361 +0.58(+1.92%)
Apr 13, 2017 30.54 30.96 30.24 30.24 1,897,595 -0.46(-1.50%)
Apr 12, 2017 30.41 30.82 30.29 30.70 3,500,850 +0.27(+0.89%)
Apr 11, 2017 30.20 30.45 29.94 30.43 3,383,603 +0.20(+0.66%)
Apr 10, 2017 30.25 30.42 29.99 30.23 2,237,142 -0.02(-0.08%)
Apr 07, 2017 30.07 30.41 29.86 30.25 2,377,423 +0.03(+0.11%)
Apr 06, 2017 30.35 30.51 29.96 30.22 3,776,986 -0.15(-0.50%)
Apr 05, 2017 31.03 31.11 30.34 30.37 4,059,639 -0.41(-1.32%)
Apr 04, 2017 31.90 31.97 30.66 30.78 5,164,076 -1.31(-4.09%)
Apr 03, 2017 33.37 33.37 31.36 32.09 4,898,543 -1.15(-3.47%)
Mar 31, 2017 33.30 33.50 33.19 33.25 2,063,941 -0.14(-0.41%)
Mar 30, 2017 33.33 33.44 33.13 33.38 948,100 +0.02(+0.07%)
Mar 29, 2017 33.23 33.64 33.17 33.36 1,319,649 +0.14(+0.43%)
Mar 28, 2017 32.79 33.37 32.67 33.21 3,294,025 +0.44(+1.33%)
Mar 27, 2017 32.32 32.81 32.14 32.78 1,935,813 -0.06(-0.19%)
Mar 24, 2017 32.89 33.02 32.62 32.84 1,896,077 +0.06(+0.17%)
Mar 23, 2017 32.87 32.92 32.50 32.78 2,399,415 -0.21(-0.65%)
Mar 22, 2017 32.57 33.21 32.15 33.00 3,654,111 +0.51(+1.57%)
Mar 21, 2017 34.03 34.03 32.45 32.49 2,332,294 -1.38(-4.06%)
Mar 20, 2017 34.04 34.14 33.73 33.87 1,496,517 -0.15(-0.44%)
Mar 17, 2017 34.65 34.65 33.81 34.02 2,678,946 -0.71(-2.04%)
Mar 16, 2017 35.05 35.19 34.67 34.73 1,711,298 -0.24(-0.68%)
Mar 15, 2017 34.38 35.19 34.26 34.96 2,292,298 +0.74(+2.16%)
Mar 14, 2017 33.65 34.30 33.60 34.22 2,105,652 +0.33(+0.96%)
Mar 13, 2017 33.41 33.95 33.33 33.90 2,155,129 +0.65(+1.96%)
Mar 10, 2017 33.36 33.54 33.05 33.25 2,109,008 +0.18(+0.55%)
Mar 09, 2017 33.40 33.40 32.92 33.06 1,969,753 -0.30(-0.91%)
Mar 08, 2017 33.20 33.48 33.07 33.37 1,891,974 +0.20(+0.60%)
Mar 07, 2017 33.27 33.40 32.94 33.17 2,492,965 -0.17(-0.50%)
Mar 06, 2017 33.74 33.81 33.26 33.33 2,164,821 -0.84(-2.47%)
Mar 03, 2017 34.31 34.38 33.97 34.18 2,530,416 -0.14(-0.42%)
Mar 02, 2017 34.22 34.52 34.15 34.32 2,543,171 +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.