Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 33.76 34.13 32.67 33.37 4,311,206 -0.18(-0.52%)
Mar 31, 2017 33.22 33.88 32.77 33.55 5,319,870 +0.89(+2.72%)
Mar 30, 2017 32.33 34.27 32.15 32.66 7,303,079 +0.57(+1.76%)
Mar 29, 2017 32.10 32.47 31.92 32.10 2,677,984 -0.01(-0.03%)
Mar 28, 2017 31.70 32.81 31.65 32.11 4,142,026 +0.44(+1.39%)
Mar 27, 2017 30.96 31.75 30.52 31.67 3,747,077 -0.09(-0.28%)
Mar 24, 2017 32.78 33.02 31.57 31.76 4,215,138 -0.73(-2.25%)
Mar 23, 2017 32.58 32.86 32.29 32.49 3,149,825 -0.37(-1.13%)
Mar 22, 2017 32.53 33.31 32.19 32.86 2,951,249 +0.46(+1.41%)
Mar 21, 2017 34.04 34.38 32.35 32.40 4,654,341 -1.64(-4.81%)
Mar 20, 2017 34.04 34.49 33.26 34.04 2,756,986 -0.07(-0.20%)
Mar 17, 2017 34.69 35.09 34.09 34.11 3,924,965 -0.40(-1.16%)
Mar 16, 2017 34.78 35.10 34.12 34.51 3,736,617 +0.23(+0.68%)
Mar 15, 2017 33.55 34.42 33.11 34.27 3,848,494 +0.93(+2.78%)
Mar 14, 2017 33.60 33.73 32.94 33.35 3,191,575 -0.50(-1.47%)
Mar 13, 2017 34.34 34.64 33.68 33.84 2,554,562 +0.17(+0.49%)
Mar 10, 2017 35.01 35.11 33.39 33.68 4,155,049 -0.81(-2.35%)
Mar 09, 2017 35.18 35.65 34.03 34.49 4,948,512 -0.61(-1.75%)
Mar 08, 2017 35.01 35.91 35.01 35.10 4,599,189 +0.19(+0.53%)
Mar 07, 2017 35.90 35.98 34.87 34.92 3,847,724 -1.10(-3.06%)
Mar 06, 2017 35.89 36.55 34.92 36.02 5,910,081 +0.54(+1.51%)
Mar 03, 2017 35.17 35.98 34.87 35.48 3,320,101 +0.52(+1.48%)
Mar 02, 2017 36.71 37.23 34.94 34.96 5,227,590 -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.