Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 32.16 32.44 31.55 31.66 3,126,346 -0.51(-1.60%)
Jun 29, 2017 32.11 32.33 31.62 32.18 3,960,558 +0.22(+0.70%)
Jun 28, 2017 31.13 32.00 30.96 31.95 3,886,573 +1.28(+4.17%)
Jun 27, 2017 30.64 31.52 30.54 30.67 5,635,331 +0.44(+1.44%)
Jun 26, 2017 30.25 30.35 29.72 30.24 3,027,915 +0.09(+0.29%)
Jun 23, 2017 29.22 30.48 28.89 30.15 6,611,006 +1.25(+4.33%)
Jun 22, 2017 28.91 29.33 28.77 28.90 2,997,371 +0.11(+0.37%)
Jun 21, 2017 29.66 29.66 28.74 28.79 3,598,242 -0.74(-2.50%)
Jun 20, 2017 29.76 30.15 29.49 29.53 2,647,709 -0.43(-1.42%)
Jun 19, 2017 29.45 30.35 29.25 29.96 4,031,177 +0.86(+2.97%)
Jun 16, 2017 29.87 29.93 28.66 29.09 4,915,897 -0.72(-2.41%)
Jun 15, 2017 30.18 30.50 29.68 29.81 3,327,616 -0.78(-2.54%)
Jun 14, 2017 31.58 31.69 30.27 30.59 3,842,890 -0.91(-2.89%)
Jun 13, 2017 31.00 31.56 30.60 31.50 3,090,655 +0.68(+2.20%)
Jun 12, 2017 31.83 32.20 30.67 30.82 4,866,383 -1.19(-3.73%)
Jun 09, 2017 32.62 32.97 31.86 32.01 3,169,494 -0.48(-1.46%)
Jun 08, 2017 31.61 32.63 31.60 32.49 3,389,107 +0.66(+2.07%)
Jun 07, 2017 32.15 32.17 31.42 31.83 3,434,629 -0.12(-0.36%)
Jun 06, 2017 32.11 32.48 31.80 31.94 3,744,465 -0.37(-1.14%)
Jun 05, 2017 31.66 32.56 31.66 32.31 2,686,274 +0.45(+1.40%)
Jun 02, 2017 31.41 32.00 31.41 31.87 2,722,303 -0.08(-0.24%)
Jun 01, 2017 31.85 32.44 31.47 31.94 2,446,220 +0.00(+0.00%)
May 31, 2017 31.89 32.05 30.80 31.94 4,688,441 -0.05(-0.15%)
May 30, 2017 32.03 32.16 31.55 31.99 3,323,529 -0.27(-0.84%)
May 26, 2017 31.88 32.35 31.88 32.26 2,485,814 +0.17(+0.54%)
May 25, 2017 32.66 33.06 32.03 32.09 2,397,110 -0.41(-1.25%)
May 24, 2017 32.26 32.86 32.05 32.50 3,452,659 +0.24(+0.75%)
May 23, 2017 31.98 32.35 31.57 32.25 3,056,702 +0.29(+0.91%)
May 22, 2017 31.66 32.20 31.49 31.96 3,564,088 +0.65(+2.07%)
May 19, 2017 31.19 31.89 31.13 31.31 2,707,854 +0.36(+1.16%)
May 18, 2017 30.50 31.20 30.16 30.95 2,471,598 +0.28(+0.92%)
May 17, 2017 30.92 31.24 30.62 30.67 3,856,498 -0.51(-1.65%)
May 16, 2017 31.13 31.42 30.79 31.19 3,095,234 +0.13(+0.41%)
May 15, 2017 31.20 31.52 31.00 31.06 2,458,456 +0.23(+0.76%)
May 12, 2017 30.06 31.16 30.02 30.83 3,486,291 +0.61(+2.02%)
May 11, 2017 30.28 30.32 29.53 30.22 4,237,951 +0.08(+0.26%)
May 10, 2017 30.01 30.51 29.77 30.14 3,595,872 +0.25(+0.84%)
May 09, 2017 30.28 30.29 29.54 29.89 3,521,670 -0.19(-0.64%)
May 08, 2017 30.42 30.42 29.73 30.08 3,912,706 -0.78(-2.51%)
May 05, 2017 30.40 30.99 30.11 30.86 4,321,965 +0.76(+2.51%)
May 04, 2017 30.28 30.41 29.50 30.10 8,164,804 -0.63(-2.05%)
May 03, 2017 31.90 31.90 30.56 30.73 7,560,619 -1.59(-4.92%)
May 02, 2017 32.30 33.29 32.29 32.32 4,033,003 +0.05(+0.15%)
May 01, 2017 32.92 33.10 31.90 32.27 5,141,099 -0.44(-1.33%)
Apr 28, 2017 33.76 33.89 32.66 32.71 5,403,576 -0.77(-2.29%)
Apr 27, 2017 34.67 34.81 33.12 33.48 15,234,512 -1.87(-5.29%)
Apr 26, 2017 34.91 36.07 34.77 35.35 7,762,455 -0.04(-0.11%)
Apr 25, 2017 33.19 35.44 33.19 35.39 11,552,766 +3.08(+9.55%)
Apr 24, 2017 31.26 32.43 31.18 32.30 8,140,372 +1.56(+5.08%)
Apr 21, 2017 31.23 31.56 30.69 30.74 5,201,335 -0.33(-1.06%)
Apr 20, 2017 30.92 31.32 30.51 31.07 5,599,194 +0.72(+2.36%)
Apr 19, 2017 31.21 31.46 30.33 30.35 2,542,471 -0.45(-1.45%)
Apr 18, 2017 29.85 31.39 29.53 30.80 5,175,478 +0.44(+1.44%)
Apr 17, 2017 30.23 30.83 30.03 30.36 4,225,601 +0.31(+1.03%)
Apr 13, 2017 31.14 31.48 30.05 30.05 6,334,995 -1.03(-3.31%)
Apr 12, 2017 32.84 33.25 31.06 31.08 7,838,726 -2.27(-6.80%)
Apr 11, 2017 32.55 33.42 32.15 33.35 3,240,612 +0.71(+2.17%)
Apr 10, 2017 32.64 32.76 32.20 32.64 2,654,856 -0.07(-0.21%)
Apr 07, 2017 32.24 33.10 32.15 32.71 3,788,763 +0.08(+0.24%)
Apr 06, 2017 32.83 33.13 32.19 32.63 3,740,014 -0.19(-0.59%)
Apr 05, 2017 33.74 34.03 32.73 32.83 4,142,075 -0.37(-1.11%)
Apr 04, 2017 33.00 33.46 32.80 33.19 2,368,721 +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.