Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 32.21 32.21 31.39 31.97 285,675 -0.03(-0.09%)
May 30, 2017 32.25 32.25 31.85 31.99 142,834 -0.29(-0.90%)
May 26, 2017 32.62 32.75 32.01 32.28 257,672 -0.36(-1.09%)
May 25, 2017 32.51 32.73 32.44 32.64 218,056 +0.26(+0.81%)
May 24, 2017 32.60 32.68 32.18 32.38 221,184 -0.08(-0.26%)
May 23, 2017 32.55 32.55 31.96 32.46 331,461 -0.10(-0.32%)
May 22, 2017 31.84 33.17 31.71 32.57 370,062 +0.96(+3.05%)
May 19, 2017 31.67 31.84 31.31 31.60 272,245 -0.09(-0.30%)
May 18, 2017 32.28 32.48 31.57 31.70 242,145 -0.60(-1.86%)
May 17, 2017 32.60 33.00 32.25 32.29 212,544 -0.65(-1.96%)
May 16, 2017 33.62 33.62 32.59 32.94 244,703 +0.09(+0.29%)
May 15, 2017 32.83 33.54 32.70 32.85 229,349 +0.03(+0.09%)
May 12, 2017 32.86 33.11 32.44 32.82 282,087 -0.13(-0.40%)
May 11, 2017 31.22 33.55 31.22 32.95 446,424 +0.43(+1.32%)
May 10, 2017 29.96 33.13 29.49 32.52 788,724 -1.20(-3.55%)
May 09, 2017 32.44 35.92 31.12 33.72 370,729 +0.66(+2.01%)
May 08, 2017 33.33 33.44 32.94 33.05 332,598 -0.38(-1.15%)
May 05, 2017 33.32 33.50 33.06 33.44 190,745 +0.16(+0.48%)
May 04, 2017 33.19 33.39 32.83 33.28 264,562 +0.14(+0.42%)
May 03, 2017 32.60 33.21 32.54 33.14 167,050 +0.37(+1.11%)
May 02, 2017 32.69 32.80 32.41 32.77 179,002 +0.08(+0.26%)
May 01, 2017 32.87 32.89 32.26 32.69 229,772 -0.10(-0.31%)
Apr 28, 2017 33.42 33.63 32.74 32.79 255,062 -0.55(-1.66%)
Apr 27, 2017 33.36 33.54 33.15 33.34 373,376 +0.09(+0.28%)
Apr 26, 2017 32.63 33.44 32.54 33.25 319,822 +0.61(+1.86%)
Apr 25, 2017 32.20 32.85 32.19 32.64 308,839 +0.64(+1.99%)
Apr 24, 2017 31.85 32.15 31.62 32.00 217,563 +0.54(+1.73%)
Apr 21, 2017 31.75 31.98 30.90 31.46 291,506 -0.30(-0.94%)
Apr 20, 2017 31.15 31.94 31.15 31.76 434,540 +0.81(+2.60%)
Apr 19, 2017 32.62 32.88 30.90 30.96 604,101 -1.69(-5.19%)
Apr 18, 2017 29.64 32.73 29.64 32.65 829,804 +3.85(+13.36%)
Apr 17, 2017 28.90 29.07 28.51 28.80 152,082 -0.06(-0.19%)
Apr 13, 2017 29.42 29.57 28.76 28.86 178,660 -0.69(-2.34%)
Apr 12, 2017 29.40 29.80 29.14 29.55 202,169 +0.10(+0.35%)
Apr 11, 2017 29.29 29.73 29.10 29.45 160,167 +0.14(+0.48%)
Apr 10, 2017 28.80 29.51 28.80 29.31 152,945 +0.42(+1.46%)
Apr 07, 2017 28.79 29.15 28.52 28.89 272,874 +0.08(+0.29%)
Apr 06, 2017 28.26 28.81 28.26 28.80 254,497 +0.50(+1.75%)
Apr 05, 2017 28.37 28.63 28.09 28.31 382,431 -0.02(-0.07%)
Apr 04, 2017 28.44 28.69 28.17 28.32 211,662 -0.08(-0.30%)
Apr 03, 2017 29.15 29.15 28.29 28.41 184,481 -0.80(-2.73%)
Mar 31, 2017 28.70 29.35 28.70 29.20 284,077 +0.47(+1.63%)
Mar 30, 2017 28.46 28.79 28.35 28.74 394,400 +0.29(+1.02%)
Mar 29, 2017 28.85 29.00 28.30 28.45 376,643 -0.32(-1.11%)
Mar 28, 2017 28.80 29.03 28.57 28.76 378,604 -0.16(-0.55%)
Mar 27, 2017 28.61 29.22 28.61 28.92 334,427 +0.05(+0.16%)
Mar 24, 2017 29.25 29.30 28.74 28.88 266,113 -0.22(-0.74%)
Mar 23, 2017 28.85 29.43 28.83 29.09 146,398 +0.14(+0.49%)
Mar 22, 2017 29.14 29.27 28.57 28.95 323,828 -0.34(-1.15%)
Mar 21, 2017 30.54 30.89 29.27 29.29 386,456 -1.02(-3.37%)
Mar 20, 2017 31.79 31.79 30.28 30.31 431,707 -1.49(-4.68%)
Mar 17, 2017 30.68 31.85 30.61 31.80 670,798 +1.05(+3.41%)
Mar 16, 2017 30.63 30.87 30.35 30.75 234,867 +0.15(+0.49%)
Mar 15, 2017 29.41 30.67 29.26 30.60 486,735 +1.25(+4.24%)
Mar 14, 2017 29.49 29.49 29.09 29.35 197,477 +0.09(+0.32%)
Mar 13, 2017 29.48 29.55 29.03 29.26 371,878 -0.22(-0.76%)
Mar 10, 2017 29.68 30.02 29.46 29.49 254,287 -0.13(-0.44%)
Mar 09, 2017 29.02 29.64 28.89 29.62 319,673 +0.57(+1.97%)
Mar 08, 2017 29.31 29.32 28.93 29.05 265,796 -0.10(-0.35%)
Mar 07, 2017 29.23 29.56 28.89 29.15 737,904 -0.12(-0.41%)
Mar 06, 2017 29.00 29.50 28.59 29.27 292,011 +0.08(+0.29%)
Mar 03, 2017 30.01 30.06 29.17 29.19 718,846 -0.91(-3.04%)
Mar 02, 2017 30.11 31.02 29.45 30.10 775,672 -0.27(-0.89%)
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.