Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 33.16 33.45 32.53 32.65 3,031,734 -0.53(-1.60%)
Jun 29, 2017 33.11 33.34 32.61 33.18 3,840,700 +0.23(+0.70%)
Jun 28, 2017 32.10 33.00 31.93 32.95 3,768,954 +1.32(+4.17%)
Jun 27, 2017 31.60 32.50 31.49 31.63 5,464,790 +0.45(+1.44%)
Jun 26, 2017 31.19 31.30 30.65 31.18 2,936,282 +0.09(+0.29%)
Jun 23, 2017 30.13 31.43 29.79 31.09 6,410,938 +1.29(+4.33%)
Jun 22, 2017 29.81 30.25 29.67 29.80 2,906,662 +0.11(+0.37%)
Jun 21, 2017 30.59 30.59 29.63 29.69 3,489,349 -0.76(-2.50%)
Jun 20, 2017 30.69 31.09 30.41 30.45 2,567,582 -0.44(-1.42%)
Jun 19, 2017 30.37 31.30 30.16 30.89 3,909,182 +0.89(+2.97%)
Jun 16, 2017 30.80 30.86 29.55 30.00 4,767,128 -0.74(-2.41%)
Jun 15, 2017 31.12 31.45 30.61 30.74 3,226,913 -0.80(-2.54%)
Jun 14, 2017 32.57 32.68 31.21 31.54 3,726,593 -0.94(-2.89%)
Jun 13, 2017 31.97 32.55 31.55 32.48 2,997,123 +0.70(+2.20%)
Jun 12, 2017 32.82 33.21 31.63 31.78 4,719,112 -1.23(-3.73%)
Jun 09, 2017 33.64 34.00 32.85 33.01 3,073,576 -0.49(-1.46%)
Jun 08, 2017 32.60 33.65 32.59 33.50 3,286,543 +0.68(+2.07%)
Jun 07, 2017 33.15 33.17 32.40 32.82 3,330,688 -0.12(-0.36%)
Jun 06, 2017 33.11 33.49 32.79 32.94 3,631,147 -0.38(-1.14%)
Jun 05, 2017 32.65 33.58 32.65 33.32 2,604,980 +0.46(+1.40%)
Jun 02, 2017 32.39 33.00 32.39 32.86 2,639,919 -0.08(-0.24%)
Jun 01, 2017 32.84 33.45 32.45 32.94 2,372,191 +0.00(+0.00%)
May 31, 2017 32.88 33.05 31.76 32.94 4,546,555 -0.05(-0.15%)
May 30, 2017 33.03 33.16 32.53 32.99 3,222,950 -0.28(-0.84%)
May 26, 2017 32.87 33.36 32.87 33.27 2,410,586 +0.18(+0.54%)
May 25, 2017 33.68 34.09 33.03 33.09 2,324,567 -0.42(-1.25%)
May 24, 2017 33.27 33.89 33.05 33.51 3,348,172 +0.25(+0.75%)
May 23, 2017 32.98 33.36 32.56 33.26 2,964,198 +0.30(+0.91%)
May 22, 2017 32.65 33.20 32.47 32.96 3,456,229 +0.67(+2.07%)
May 19, 2017 32.16 32.88 32.10 32.29 2,625,907 +0.37(+1.16%)
May 18, 2017 31.45 32.17 31.10 31.92 2,396,801 +0.29(+0.92%)
May 17, 2017 31.88 32.22 31.58 31.63 3,739,790 -0.53(-1.65%)
May 16, 2017 32.10 32.40 31.75 32.16 3,001,564 +0.13(+0.41%)
May 15, 2017 32.17 32.50 31.97 32.03 2,384,056 +0.24(+0.75%)
May 12, 2017 31.00 32.13 30.96 31.79 3,380,786 +0.63(+2.02%)
May 11, 2017 31.23 31.27 30.45 31.16 4,109,699 +0.08(+0.26%)
May 10, 2017 30.95 31.46 30.70 31.08 3,487,051 +0.26(+0.84%)
May 09, 2017 31.22 31.24 30.46 30.82 3,415,094 -0.20(-0.64%)
May 08, 2017 31.37 31.37 30.66 31.02 3,794,297 -0.80(-2.51%)
May 05, 2017 31.35 31.96 31.05 31.82 4,191,170 +0.78(+2.51%)
May 04, 2017 31.22 31.36 30.42 31.04 7,917,714 -0.65(-2.05%)
May 03, 2017 32.90 32.90 31.51 31.69 7,331,813 -1.64(-4.92%)
May 02, 2017 33.31 34.33 33.30 33.33 3,910,953 +0.05(+0.15%)
May 01, 2017 33.95 34.13 32.90 33.28 4,985,515 -0.45(-1.33%)
Apr 28, 2017 34.81 34.95 33.68 33.73 5,240,048 -0.79(-2.29%)
Apr 27, 2017 35.75 35.90 34.16 34.52 14,773,472 -1.93(-5.29%)
Apr 26, 2017 36.00 37.20 35.85 36.45 7,527,541 -0.04(-0.11%)
Apr 25, 2017 34.23 36.55 34.23 36.49 11,203,146 +3.18(+9.55%)
Apr 24, 2017 32.24 33.44 32.15 33.31 7,894,021 +1.61(+5.08%)
Apr 21, 2017 32.20 32.55 31.65 31.70 5,043,928 -0.34(-1.06%)
Apr 20, 2017 31.89 32.30 31.46 32.04 5,429,746 +0.74(+2.36%)
Apr 19, 2017 32.18 32.44 31.28 31.30 2,465,529 -0.46(-1.45%)
Apr 18, 2017 30.78 32.37 30.45 31.76 5,018,853 +0.45(+1.44%)
Apr 17, 2017 31.17 31.79 30.97 31.31 4,097,722 +0.32(+1.03%)
Apr 13, 2017 32.11 32.46 30.99 30.99 6,143,280 -1.06(-3.31%)
Apr 12, 2017 33.86 34.29 32.03 32.05 7,601,504 -2.34(-6.80%)
Apr 11, 2017 33.57 34.46 33.15 34.39 3,142,542 +0.73(+2.17%)
Apr 10, 2017 33.66 33.78 33.20 33.66 2,574,513 -0.07(-0.21%)
Apr 07, 2017 33.25 34.13 33.15 33.73 3,674,104 +0.08(+0.24%)
Apr 06, 2017 33.85 34.16 33.19 33.65 3,626,831 -0.20(-0.59%)
Apr 05, 2017 34.79 35.09 33.76 33.85 4,016,724 -0.38(-1.11%)
Apr 04, 2017 34.03 34.50 33.82 34.23 2,297,037 +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.