Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 32.34 32.62 31.73 31.84 3,108,556 -0.52(-1.60%)
Jun 29, 2017 32.29 32.52 31.80 32.36 3,938,021 +0.22(+0.70%)
Jun 28, 2017 31.31 32.18 31.14 32.14 3,864,457 +1.29(+4.17%)
Jun 27, 2017 30.82 31.70 30.71 30.85 5,603,264 +0.44(+1.44%)
Jun 26, 2017 30.42 30.52 29.89 30.41 3,010,685 +0.09(+0.29%)
Jun 23, 2017 29.39 30.65 29.05 30.32 6,573,387 +1.26(+4.33%)
Jun 22, 2017 29.07 29.50 28.94 29.06 2,980,315 +0.11(+0.37%)
Jun 21, 2017 29.83 29.83 28.90 28.96 3,577,767 -0.74(-2.50%)
Jun 20, 2017 29.93 30.33 29.66 29.70 2,632,643 -0.43(-1.42%)
Jun 19, 2017 29.62 30.53 29.41 30.13 4,008,238 +0.87(+2.97%)
Jun 16, 2017 30.04 30.10 28.82 29.26 4,887,924 -0.72(-2.41%)
Jun 15, 2017 30.35 30.67 29.85 29.98 3,308,681 -0.78(-2.54%)
Jun 14, 2017 31.77 31.87 30.44 30.76 3,821,022 -0.92(-2.89%)
Jun 13, 2017 31.18 31.74 30.77 31.68 3,073,068 +0.68(+2.20%)
Jun 12, 2017 32.01 32.39 30.85 30.99 4,838,691 -1.20(-3.73%)
Jun 09, 2017 32.81 33.16 32.04 32.19 3,151,458 -0.48(-1.46%)
Jun 08, 2017 31.79 32.82 31.78 32.67 3,369,822 +0.66(+2.07%)
Jun 07, 2017 32.33 32.35 31.60 32.01 3,415,085 -0.12(-0.36%)
Jun 06, 2017 32.29 32.66 31.98 32.13 3,723,158 -0.37(-1.14%)
Jun 05, 2017 31.84 32.75 31.84 32.50 2,670,988 +0.45(+1.40%)
Jun 02, 2017 31.59 32.18 31.59 32.05 2,706,813 -0.08(-0.24%)
Jun 01, 2017 32.03 32.62 31.65 32.13 2,432,300 +0.00(+0.00%)
May 31, 2017 32.07 32.23 30.98 32.13 4,661,762 -0.05(-0.15%)
May 30, 2017 32.21 32.34 31.73 32.17 3,304,617 -0.27(-0.84%)
May 26, 2017 32.06 32.54 32.06 32.45 2,471,668 +0.18(+0.54%)
May 25, 2017 32.85 33.25 32.21 32.27 2,383,470 -0.41(-1.25%)
May 24, 2017 32.45 33.05 32.23 32.68 3,433,012 +0.24(+0.75%)
May 23, 2017 32.16 32.54 31.76 32.44 3,039,309 +0.29(+0.91%)
May 22, 2017 31.84 32.38 31.67 32.15 3,543,807 +0.65(+2.08%)
May 19, 2017 31.37 32.07 31.31 31.49 2,692,445 +0.36(+1.16%)
May 18, 2017 30.67 31.38 30.33 31.13 2,457,534 +0.28(+0.92%)
May 17, 2017 31.09 31.42 30.80 30.85 3,834,554 -0.52(-1.65%)
May 16, 2017 31.31 31.60 30.97 31.37 3,077,621 +0.13(+0.41%)
May 15, 2017 31.38 31.70 31.18 31.24 2,444,466 +0.23(+0.75%)
May 12, 2017 30.23 31.34 30.19 31.00 3,466,453 +0.61(+2.02%)
May 11, 2017 30.46 30.50 29.70 30.39 4,213,836 +0.08(+0.26%)
May 10, 2017 30.19 30.68 29.94 30.31 3,575,410 +0.25(+0.84%)
May 09, 2017 30.45 30.47 29.71 30.06 3,501,630 -0.20(-0.64%)
May 08, 2017 30.59 30.59 29.90 30.25 3,890,442 -0.78(-2.51%)
May 05, 2017 30.58 31.17 30.28 31.03 4,297,371 +0.76(+2.51%)
May 04, 2017 30.45 30.59 29.67 30.27 8,118,344 -0.63(-2.05%)
May 03, 2017 32.09 32.09 30.73 30.91 7,517,596 -1.60(-4.92%)
May 02, 2017 32.49 33.48 32.48 32.51 4,010,054 +0.05(+0.15%)
May 01, 2017 33.11 33.29 32.09 32.46 5,111,845 -0.44(-1.33%)
Apr 28, 2017 33.95 34.08 32.85 32.90 5,372,827 -0.77(-2.29%)
Apr 27, 2017 34.87 35.01 33.31 33.67 15,147,823 -1.88(-5.29%)
Apr 26, 2017 35.11 36.28 34.96 35.55 7,718,284 -0.04(-0.11%)
Apr 25, 2017 33.38 35.65 33.38 35.59 11,487,027 +3.10(+9.55%)
Apr 24, 2017 31.44 32.61 31.36 32.49 8,094,050 +1.57(+5.08%)
Apr 21, 2017 31.40 31.75 30.87 30.92 5,171,738 -0.33(-1.06%)
Apr 20, 2017 31.10 31.50 30.68 31.25 5,567,332 +0.72(+2.36%)
Apr 19, 2017 31.38 31.64 30.51 30.53 2,528,004 -0.45(-1.45%)
Apr 18, 2017 30.02 31.57 29.70 30.98 5,146,027 +0.44(+1.44%)
Apr 17, 2017 30.40 31.00 30.20 30.54 4,201,555 +0.31(+1.03%)
Apr 13, 2017 31.32 31.66 30.22 30.22 6,298,947 -1.03(-3.31%)
Apr 12, 2017 33.02 33.44 31.24 31.26 7,794,121 -2.28(-6.80%)
Apr 11, 2017 32.74 33.61 32.33 33.54 3,222,172 +0.71(+2.17%)
Apr 10, 2017 32.83 32.95 32.38 32.83 2,639,749 -0.07(-0.21%)
Apr 07, 2017 32.43 33.29 32.33 32.90 3,767,203 +0.08(+0.24%)
Apr 06, 2017 33.01 33.32 32.37 32.82 3,718,732 -0.20(-0.59%)
Apr 05, 2017 33.93 34.22 32.92 33.01 4,118,505 -0.37(-1.11%)
Apr 04, 2017 33.19 33.65 32.99 33.38 2,355,242 +0.01(+0.03%)
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.