Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 32.34 32.63 31.73 31.85 3,108,209 -0.52(-1.60%)
Jun 29, 2017 32.30 32.52 31.81 32.36 3,937,581 +0.22(+0.70%)
Jun 28, 2017 31.31 32.19 31.14 32.14 3,864,025 +1.29(+4.17%)
Jun 27, 2017 30.82 31.70 30.72 30.85 5,602,638 +0.44(+1.44%)
Jun 26, 2017 30.42 30.52 29.90 30.41 3,010,349 +0.09(+0.29%)
Jun 23, 2017 29.39 30.66 29.06 30.33 6,572,653 +1.26(+4.33%)
Jun 22, 2017 29.08 29.51 28.94 29.07 2,979,982 +0.11(+0.37%)
Jun 21, 2017 29.84 29.84 28.91 28.96 3,577,367 -0.74(-2.50%)
Jun 20, 2017 29.93 30.33 29.66 29.70 2,632,348 -0.43(-1.42%)
Jun 19, 2017 29.62 30.53 29.42 30.13 4,007,790 +0.87(+2.97%)
Jun 16, 2017 30.04 30.10 28.82 29.26 4,887,378 -0.72(-2.41%)
Jun 15, 2017 30.35 30.68 29.86 29.98 3,308,311 -0.78(-2.54%)
Jun 14, 2017 31.77 31.88 30.44 30.76 3,820,595 -0.92(-2.89%)
Jun 13, 2017 31.18 31.75 30.77 31.68 3,072,725 +0.68(+2.20%)
Jun 12, 2017 32.01 32.39 30.85 31.00 4,838,151 -1.20(-3.73%)
Jun 09, 2017 32.81 33.16 32.04 32.20 3,151,106 -0.48(-1.46%)
Jun 08, 2017 31.80 32.82 31.79 32.68 3,369,445 +0.66(+2.07%)
Jun 07, 2017 32.33 32.35 31.60 32.01 3,414,704 -0.12(-0.36%)
Jun 06, 2017 32.30 32.67 31.98 32.13 3,722,742 -0.37(-1.14%)
Jun 05, 2017 31.85 32.75 31.85 32.50 2,670,690 +0.45(+1.40%)
Jun 02, 2017 31.59 32.19 31.59 32.05 2,706,510 -0.08(-0.24%)
Jun 01, 2017 32.03 32.63 31.65 32.13 2,432,029 +0.00(+0.00%)
May 31, 2017 32.07 32.24 30.98 32.13 4,661,241 -0.05(-0.15%)
May 30, 2017 32.22 32.34 31.73 32.18 3,304,248 -0.27(-0.84%)
May 26, 2017 32.06 32.54 32.06 32.45 2,471,392 +0.18(+0.54%)
May 25, 2017 32.85 33.25 32.22 32.28 2,383,203 -0.41(-1.25%)
May 24, 2017 32.45 33.06 32.23 32.69 3,432,629 +0.24(+0.75%)
May 23, 2017 32.17 32.54 31.76 32.44 3,038,969 +0.29(+0.91%)
May 22, 2017 31.85 32.38 31.67 32.15 3,543,411 +0.65(+2.07%)
May 19, 2017 31.37 32.07 31.31 31.50 2,692,145 +0.36(+1.16%)
May 18, 2017 30.68 31.38 30.33 31.13 2,457,260 +0.28(+0.92%)
May 17, 2017 31.10 31.43 30.80 30.85 3,834,125 -0.52(-1.65%)
May 16, 2017 31.31 31.60 30.97 31.37 3,077,278 +0.13(+0.41%)
May 15, 2017 31.38 31.70 31.18 31.24 2,444,193 +0.23(+0.75%)
May 12, 2017 30.24 31.34 30.20 31.01 3,466,065 +0.61(+2.02%)
May 11, 2017 30.46 30.50 29.70 30.39 4,213,365 +0.08(+0.26%)
May 10, 2017 30.19 30.69 29.94 30.32 3,575,011 +0.25(+0.84%)
May 09, 2017 30.45 30.47 29.71 30.06 3,501,239 -0.20(-0.64%)
May 08, 2017 30.60 30.60 29.91 30.26 3,890,007 -0.78(-2.51%)
May 05, 2017 30.58 31.17 30.29 31.04 4,296,891 +0.76(+2.51%)
May 04, 2017 30.45 30.59 29.67 30.28 8,117,437 -0.63(-2.05%)
May 03, 2017 32.09 32.09 30.73 30.91 7,516,757 -1.60(-4.92%)
May 02, 2017 32.49 33.49 32.48 32.51 4,009,606 +0.05(+0.15%)
May 01, 2017 33.11 33.29 32.09 32.46 5,111,274 -0.44(-1.33%)
Apr 28, 2017 33.95 34.09 32.85 32.90 5,372,227 -0.77(-2.29%)
Apr 27, 2017 34.87 35.02 33.31 33.67 15,146,130 -1.88(-5.29%)
Apr 26, 2017 35.11 36.28 34.97 35.55 7,717,422 -0.04(-0.11%)
Apr 25, 2017 33.39 35.65 33.39 35.59 11,485,744 +3.10(+9.55%)
Apr 24, 2017 31.45 32.62 31.36 32.49 8,093,146 +1.57(+5.08%)
Apr 21, 2017 31.41 31.75 30.87 30.92 5,171,160 -0.33(-1.06%)
Apr 20, 2017 31.11 31.51 30.69 31.25 5,566,710 +0.72(+2.36%)
Apr 19, 2017 31.39 31.64 30.51 30.53 2,527,721 -0.45(-1.45%)
Apr 18, 2017 30.02 31.57 29.70 30.98 5,145,453 +0.44(+1.44%)
Apr 17, 2017 30.40 31.01 30.21 30.54 4,201,086 +0.31(+1.03%)
Apr 13, 2017 31.32 31.66 30.23 30.23 6,298,243 -1.03(-3.31%)
Apr 12, 2017 33.03 33.45 31.24 31.26 7,793,250 -2.28(-6.80%)
Apr 11, 2017 32.74 33.61 32.33 33.54 3,221,812 +0.71(+2.17%)
Apr 10, 2017 32.83 32.95 32.38 32.83 2,639,454 -0.07(-0.21%)
Apr 07, 2017 32.43 33.29 32.34 32.90 3,766,782 +0.08(+0.24%)
Apr 06, 2017 33.02 33.32 32.37 32.82 3,718,317 -0.20(-0.59%)
Apr 05, 2017 33.93 34.23 32.92 33.02 4,118,045 -0.37(-1.11%)
Apr 04, 2017 33.19 33.65 32.99 33.39 2,354,979 +0.01(+0.03%)
Apr 03, 2017 33.77 34.14 32.68 33.38 4,310,725 -0.18(-0.52%)
Mar 31, 2017 33.22 33.89 32.77 33.55 5,319,275 +0.89(+2.72%)
Mar 30, 2017 32.33 34.28 32.15 32.67 7,302,263 +0.57(+1.76%)
Mar 29, 2017 32.10 32.47 31.92 32.10 2,677,685 -0.01(-0.03%)
Mar 28, 2017 31.70 32.81 31.65 32.11 4,141,563 +0.44(+1.39%)
Mar 27, 2017 30.96 31.75 30.52 31.67 3,746,658 -0.09(-0.28%)
Mar 24, 2017 32.78 33.03 31.57 31.76 4,214,667 -0.73(-2.25%)
Mar 23, 2017 32.59 32.86 32.30 32.49 3,149,473 -0.37(-1.13%)
Mar 22, 2017 32.53 33.31 32.20 32.86 2,950,920 +0.46(+1.42%)
Mar 21, 2017 34.04 34.38 32.35 32.40 4,653,821 -1.64(-4.81%)
Mar 20, 2017 34.04 34.49 33.26 34.04 2,756,679 -0.07(-0.20%)
Mar 17, 2017 34.69 35.09 34.09 34.11 3,924,526 -0.40(-1.16%)
Mar 16, 2017 34.78 35.10 34.12 34.51 3,736,200 +0.23(+0.68%)
Mar 15, 2017 33.55 34.42 33.11 34.28 3,848,064 +0.93(+2.78%)
Mar 14, 2017 33.60 33.73 32.94 33.35 3,191,218 -0.50(-1.47%)
Mar 13, 2017 34.34 34.65 33.68 33.85 2,554,277 +0.17(+0.49%)
Mar 10, 2017 35.02 35.11 33.39 33.68 4,154,585 -0.81(-2.35%)
Mar 09, 2017 35.18 35.65 34.03 34.49 4,947,959 -0.61(-1.75%)
Mar 08, 2017 35.02 35.91 35.02 35.10 4,598,675 +0.19(+0.53%)
Mar 07, 2017 35.90 35.98 34.87 34.92 3,847,294 -1.10(-3.06%)
Mar 06, 2017 35.89 36.56 34.92 36.02 5,909,420 +0.54(+1.51%)
Mar 03, 2017 35.17 35.98 34.87 35.48 3,319,730 +0.52(+1.48%)
Mar 02, 2017 36.71 37.23 34.95 34.97 5,227,006 -2.09(-5.63%)
Mar 01, 2017 35.05 37.21 34.97 37.06 10,826,297 +3.32(+9.83%)
Feb 28, 2017 33.88 34.46 33.55 33.74 4,135,861 -0.19(-0.55%)
Feb 27, 2017 33.67 34.51 33.35 33.92 3,996,550 +0.29(+0.87%)
Feb 24, 2017 32.98 33.79 32.53 33.63 5,909,226 +0.16(+0.47%)
Feb 23, 2017 35.95 35.97 33.42 33.48 7,314,733 -2.22(-6.23%)
Feb 22, 2017 35.50 35.81 35.32 35.70 2,652,998 -0.11(-0.30%)
Feb 21, 2017 35.42 36.10 35.34 35.81 3,477,758 +0.49(+1.38%)
Feb 17, 2017 35.32 35.32 35.32 0 -0.24(-0.69%)
Feb 16, 2017 36.89 36.90 35.46 35.56 7,216,545 -1.38(-3.72%)
Feb 15, 2017 37.31 37.36 36.80 36.94 11,777,658 -0.67(-1.79%)
Feb 14, 2017 37.62 38.28 37.24 37.61 3,847,522 +0.08(+0.21%)
Feb 13, 2017 37.84 38.80 37.50 37.53 5,501,415 +0.18(+0.47%)
Feb 10, 2017 36.99 37.59 36.58 37.36 3,720,659 +0.86(+2.35%)
Feb 09, 2017 36.49 36.82 36.08 36.50 3,477,696 -0.12(-0.32%)
Feb 08, 2017 37.00 37.55 36.20 36.62 3,198,511 -0.42(-1.13%)
Feb 07, 2017 37.10 37.31 36.39 37.04 3,352,274 +0.21(+0.58%)
Feb 06, 2017 35.99 37.06 35.89 36.82 2,905,105 +0.87(+2.41%)
Feb 03, 2017 36.94 37.11 35.92 35.95 5,375,597 -0.80(-2.18%)
Feb 02, 2017 35.80 37.43 35.73 36.75 5,177,018 +1.38(+3.92%)
Feb 01, 2017 35.68 36.27 35.31 35.37 2,978,685 -0.19(-0.52%)
Jan 31, 2017 35.88 36.31 35.12 35.55 2,757,936 -0.10(-0.27%)
Jan 30, 2017 35.58 35.69 34.89 35.65 3,078,135 -0.12(-0.33%)
Jan 27, 2017 35.41 36.47 35.38 35.77 3,709,608 +0.36(+1.02%)
Jan 26, 2017 35.33 36.16 34.64 35.41 5,880,038 -0.22(-0.63%)
Jan 25, 2017 37.63 37.98 35.42 35.63 13,923,472 -0.95(-2.59%)
Jan 24, 2017 36.27 37.44 36.27 36.58 12,175,020 +1.18(+3.33%)
Jan 23, 2017 35.04 35.50 34.58 35.40 5,376,838 +0.61(+1.77%)
Jan 20, 2017 34.53 34.86 34.07 34.78 5,465,334 +0.23(+0.68%)
Jan 19, 2017 33.38 34.75 33.34 34.55 5,175,626 +0.59(+1.75%)
Jan 18, 2017 32.14 33.97 31.84 33.95 6,579,126 +2.12(+6.65%)
Jan 17, 2017 32.16 32.23 31.72 31.84 1,416,870 -0.36(-1.12%)
Jan 13, 2017 32.20 32.20 32.20 0 -0.03(-0.09%)
Jan 12, 2017 32.19 32.68 31.71 32.23 4,633,610 +1.04(+3.35%)
Jan 11, 2017 30.32 31.21 30.32 31.18 3,142,064 +0.97(+3.20%)
Jan 10, 2017 29.10 30.33 29.00 30.22 3,920,567 +1.46(+5.09%)
Jan 09, 2017 30.12 30.12 28.50 28.75 4,305,850 -1.17(-3.91%)
Jan 06, 2017 29.93 30.33 29.56 29.93 2,138,960 +0.03(+0.10%)
Jan 05, 2017 29.44 30.17 29.37 29.90 2,506,215 +0.38(+1.29%)
Jan 04, 2017 28.31 29.55 28.31 29.52 3,423,124 +1.39(+4.96%)
Jan 03, 2017 27.90 28.16 27.48 28.12 2,815,712 +0.73(+2.67%)
Dec 30, 2016 27.39 27.39 27.39 0 -0.79(-2.80%)
Dec 29, 2016 28.71 28.72 27.90 28.18 3,305,948 -0.53(-1.83%)
Dec 28, 2016 29.05 29.43 28.63 28.71 2,820,447 -0.21(-0.74%)
Dec 27, 2016 28.85 29.30 28.68 28.92 1,752,045 -0.06(-0.20%)
Dec 23, 2016 28.98 28.98 28.98 0 -0.04(-0.13%)
Dec 22, 2016 29.47 29.60 28.81 29.02 3,861,708 -0.66(-2.23%)
Dec 21, 2016 29.45 29.68 29.28 29.68 1,857,452 +0.26(+0.90%)
Dec 20, 2016 29.16 29.58 29.04 29.42 3,918,892 +0.85(+2.97%)
Dec 19, 2016 28.18 28.76 28.04 28.57 2,633,314 -0.11(-0.37%)
Dec 16, 2016 28.92 29.67 28.44 28.68 8,338,179 -0.38(-1.31%)
Dec 15, 2016 29.42 29.69 28.92 29.06 3,846,730 -0.64(-2.17%)
Dec 14, 2016 29.37 30.54 29.29 29.70 3,256,222 +0.20(+0.69%)
Dec 13, 2016 30.63 30.95 29.29 29.50 4,321,168 -0.98(-3.20%)
Dec 12, 2016 31.37 31.55 30.09 30.47 3,501,565 -0.79(-2.53%)
Dec 09, 2016 30.54 31.32 30.28 31.26 4,453,879 +0.72(+2.36%)
Dec 08, 2016 30.51 31.06 30.04 30.54 3,142,291 +0.40(+1.33%)
Dec 07, 2016 30.53 31.11 30.01 30.14 5,924,014 -0.24(-0.80%)
Dec 06, 2016 29.95 30.42 29.47 30.38 3,330,437 -0.07(-0.22%)
Dec 05, 2016 28.32 30.51 28.18 30.45 7,210,742 +2.13(+7.51%)
Dec 02, 2016 28.15 28.90 28.02 28.33 3,968,462 +0.16(+0.55%)
Dec 01, 2016 28.07 28.70 27.90 28.17 5,132,466 -0.09(-0.31%)
Nov 30, 2016 29.32 29.69 28.14 28.26 5,260,981 -0.74(-2.56%)
Nov 29, 2016 29.28 29.75 29.00 29.00 5,051,984 -1.10(-3.66%)
Nov 28, 2016 30.71 31.02 29.94 30.10 5,250,399 -0.82(-2.65%)
Nov 25, 2016 30.47 31.40 30.34 30.92 3,188,067 +0.19(+0.60%)
Nov 23, 2016 30.73 30.73 30.73 0 +0.17(+0.54%)
Nov 22, 2016 30.33 31.12 29.79 30.57 4,288,229 +0.63(+2.12%)
Nov 21, 2016 30.13 30.22 28.78 29.93 3,061,397 +0.26(+0.89%)
Nov 18, 2016 30.95 30.99 29.42 29.67 4,533,267 -1.39(-4.49%)
Nov 17, 2016 30.53 31.23 30.01 31.07 4,811,537 +0.42(+1.37%)
Nov 16, 2016 28.96 30.91 28.93 30.65 6,305,228 +1.18(+4.01%)
Nov 15, 2016 28.23 29.49 28.12 29.47 3,760,780 +0.58(+1.99%)
Nov 14, 2016 28.77 29.20 27.91 28.89 5,286,786 +0.31(+1.09%)
Nov 11, 2016 28.46 29.25 26.95 28.58 5,471,870 +0.20(+0.69%)
Nov 10, 2016 28.36 28.97 27.62 28.38 8,396,382 +0.37(+1.32%)
Nov 09, 2016 26.17 28.42 25.36 28.01 10,941,681 +2.26(+8.79%)
Nov 08, 2016 23.70 25.94 23.70 25.75 6,633,024 +1.29(+5.26%)
Nov 07, 2016 24.91 25.76 24.28 24.46 8,587,387 -0.12(-0.48%)
Nov 04, 2016 23.23 24.87 22.98 24.58 7,052,234 +1.02(+4.35%)
Nov 03, 2016 22.40 23.75 22.38 23.56 8,287,516 +1.21(+5.41%)
Nov 02, 2016 22.11 22.69 22.08 22.35 11,026,629 -0.09(-0.39%)
Nov 01, 2016 21.56 22.97 21.24 22.43 33,029,570 +5.68(+33.93%)
Oct 31, 2016 16.63 17.27 16.26 16.75 2,479,244 +0.03(+0.19%)
Oct 28, 2016 17.19 17.19 16.22 16.72 789,514 +0.16(+0.94%)
Oct 27, 2016 16.41 16.99 16.18 16.56 91,998 +0.16(+0.95%)
Oct 26, 2016 16.41 16.41 15.63 16.41 150,412 -0.20(-1.18%)
Oct 25, 2016 17.31 17.58 16.13 16.60 211,389 +0.20(+1.19%)
Oct 24, 2016 16.41 16.41 16.39 16.41 7,589 +0.00(+0.00%)
Oct 21, 2016 16.56 16.56 16.32 16.41 14,031 +0.00(+0.00%)
Oct 20, 2016 17.58 18.95 15.73 16.41 8,497 -1.17(-6.67%)
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.