Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 29.96 32.37 29.93 31.58 167,271 +2.29(+7.82%)
Jun 29, 2017 29.89 30.07 28.38 29.29 102,467 -0.42(-1.41%)
Jun 28, 2017 31.23 31.23 29.47 29.71 127,672 -1.28(-4.13%)
Jun 27, 2017 31.71 32.33 30.94 30.99 43,314 -0.86(-2.70%)
Jun 26, 2017 32.06 32.37 31.79 31.85 44,235 -0.21(-0.66%)
Jun 23, 2017 31.48 32.15 31.39 32.06 76,142 +0.49(+1.55%)
Jun 22, 2017 31.62 31.74 31.27 31.57 58,514 -0.09(-0.28%)
Jun 21, 2017 32.38 32.71 31.54 31.66 36,771 -0.54(-1.68%)
Jun 20, 2017 32.56 33.05 32.15 32.20 32,078 -0.40(-1.23%)
Jun 19, 2017 32.73 33.02 32.13 32.60 65,433 +0.15(+0.46%)
Jun 16, 2017 32.22 32.58 31.96 32.45 47,899 -0.19(-0.58%)
Jun 15, 2017 32.27 32.95 31.93 32.64 50,605 +0.20(+0.62%)
Jun 14, 2017 32.75 33.37 32.31 32.44 57,188 -0.43(-1.31%)
Jun 13, 2017 32.80 33.46 32.51 32.87 40,410 +0.10(+0.31%)
Jun 12, 2017 32.96 33.41 32.32 32.77 94,840 -0.18(-0.55%)
Jun 09, 2017 32.40 33.22 32.40 32.95 61,475 +0.40(+1.23%)
Jun 08, 2017 31.96 33.03 31.65 32.55 36,226 +0.54(+1.69%)
Jun 07, 2017 32.78 32.96 31.65 32.01 36,002 -0.66(-2.02%)
Jun 06, 2017 32.19 33.11 31.81 32.67 60,178 +0.26(+0.80%)
Jun 05, 2017 32.80 33.11 32.33 32.41 24,728 -0.47(-1.43%)
Jun 02, 2017 32.12 34.00 32.12 32.88 93,690 +0.84(+2.62%)
Jun 01, 2017 31.46 32.16 31.46 32.04 57,763 +0.23(+0.72%)
May 31, 2017 31.81 31.99 31.14 31.81 32,390 +0.11(+0.35%)
May 30, 2017 31.86 31.99 31.38 31.70 44,306 -0.28(-0.88%)
May 26, 2017 32.16 32.19 31.83 31.98 19,667 -0.20(-0.62%)
May 25, 2017 32.79 32.83 32.08 32.18 33,038 -0.36(-1.11%)
May 24, 2017 32.56 32.80 32.20 32.54 36,224 +0.13(+0.40%)
May 23, 2017 32.00 32.86 31.71 32.41 66,389 +0.59(+1.85%)
May 22, 2017 31.41 31.97 31.14 31.82 127,506 +0.74(+2.38%)
May 19, 2017 31.38 31.83 31.00 31.08 78,639 -0.03(-0.10%)
May 18, 2017 30.97 31.50 30.37 31.11 88,459 +0.10(+0.32%)
May 17, 2017 32.07 32.54 30.97 31.01 240,331 -1.54(-4.73%)
May 16, 2017 32.59 32.59 31.78 32.55 56,340 +0.26(+0.81%)
May 15, 2017 32.24 33.00 31.83 32.29 58,682 +0.14(+0.44%)
May 12, 2017 32.46 32.75 31.67 32.15 62,194 -0.30(-0.92%)
May 11, 2017 31.19 32.72 30.88 32.45 76,311 +1.09(+3.48%)
May 10, 2017 31.50 32.00 30.89 31.36 132,472 -0.68(-2.12%)
May 09, 2017 32.66 33.24 31.92 32.04 112,725 -0.66(-2.02%)
May 08, 2017 34.50 35.58 32.50 32.70 127,430 -1.76(-5.11%)
May 05, 2017 31.80 34.88 31.72 34.46 253,436 +4.32(+14.33%)
May 04, 2017 29.91 30.22 29.36 30.14 79,912 +0.26(+0.87%)
May 03, 2017 29.66 30.07 29.45 29.88 59,502 +0.05(+0.17%)
May 02, 2017 30.01 30.18 29.52 29.83 86,077 -0.15(-0.50%)
May 01, 2017 29.68 30.41 29.51 29.98 112,022 +0.59(+2.01%)
Apr 28, 2017 30.16 30.40 29.32 29.39 75,836 -0.76(-2.52%)
Apr 27, 2017 30.50 31.00 29.82 30.15 65,113 -0.25(-0.82%)
Apr 26, 2017 29.95 30.66 29.57 30.40 211,211 +0.49(+1.64%)
Apr 25, 2017 30.27 30.73 29.55 29.91 198,713 -0.14(-0.47%)
Apr 24, 2017 30.19 30.55 29.79 30.05 71,397 +0.60(+2.04%)
Apr 21, 2017 30.63 30.63 29.29 29.45 89,820 -1.06(-3.47%)
Apr 20, 2017 29.98 30.67 29.86 30.51 109,895 +0.61(+2.04%)
Apr 19, 2017 29.62 29.93 29.35 29.90 76,031 +0.50(+1.70%)
Apr 18, 2017 28.66 29.52 28.59 29.40 58,610 +0.60(+2.08%)
Apr 17, 2017 28.69 28.87 28.43 28.80 44,376 +0.31(+1.09%)
Apr 13, 2017 28.83 29.29 28.35 28.49 64,327 -0.43(-1.49%)
Apr 12, 2017 29.67 29.67 28.00 28.92 119,727 -0.75(-2.53%)
Apr 11, 2017 29.01 29.88 29.01 29.67 115,551 +0.67(+2.31%)
Apr 10, 2017 28.95 29.45 28.77 29.00 120,200 +0.25(+0.87%)
Apr 07, 2017 28.40 28.77 28.15 28.75 81,290 +0.33(+1.16%)
Apr 06, 2017 28.23 28.78 28.03 28.42 81,018 +0.26(+0.92%)
Apr 05, 2017 28.47 28.86 28.00 28.16 117,093 +0.04(+0.14%)
Apr 04, 2017 27.97 28.39 27.62 28.12 165,335 +0.00(+0.00%)
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.