Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.