Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 34.54 34.73 34.40 34.62 349,287 +0.08(+0.24%)
May 30, 2017 34.60 34.63 34.38 34.54 422,955 +0.03(+0.09%)
May 26, 2017 34.47 34.53 34.28 34.51 281,187 +0.05(+0.15%)
May 25, 2017 34.67 34.67 34.31 34.45 328,779 +0.04(+0.11%)
May 24, 2017 34.00 34.50 33.98 34.41 415,472 +0.40(+1.19%)
May 23, 2017 33.99 34.19 33.87 34.01 444,229 +0.15(+0.45%)
May 22, 2017 33.61 33.98 33.49 33.86 638,412 +0.24(+0.73%)
May 19, 2017 33.68 33.75 33.46 33.61 429,933 +0.08(+0.25%)
May 18, 2017 33.40 33.64 33.21 33.53 480,440 +0.05(+0.14%)
May 17, 2017 33.71 33.78 33.45 33.48 402,906 -0.21(-0.63%)
May 16, 2017 33.73 33.90 33.63 33.70 325,422 -0.10(-0.29%)
May 15, 2017 33.79 33.96 33.73 33.80 598,261 +0.06(+0.18%)
May 12, 2017 33.53 33.80 33.52 33.74 384,119 +0.26(+0.77%)
May 11, 2017 33.39 33.53 33.10 33.48 392,937 +0.06(+0.18%)
May 10, 2017 33.41 33.57 33.27 33.42 459,376 +0.08(+0.23%)
May 09, 2017 33.72 33.77 33.26 33.34 461,856 -0.29(-0.86%)
May 08, 2017 33.53 33.71 33.49 33.63 424,591 +0.01(+0.02%)
May 05, 2017 33.31 33.64 33.29 33.62 427,960 +0.40(+1.22%)
May 04, 2017 32.91 33.27 32.91 33.22 348,236 +0.24(+0.74%)
May 03, 2017 33.40 33.40 32.95 32.97 497,043 -0.46(-1.39%)
May 02, 2017 33.20 33.45 33.11 33.44 567,940 +0.30(+0.90%)
May 01, 2017 33.34 33.36 33.04 33.14 290,857 -0.01(-0.02%)
Apr 28, 2017 33.43 33.64 33.14 33.15 454,269 -0.34(-1.00%)
Apr 27, 2017 33.37 33.63 33.37 33.48 398,177 +0.19(+0.57%)
Apr 26, 2017 33.53 33.58 33.25 33.29 292,351 -0.16(-0.48%)
Apr 25, 2017 33.26 33.68 32.95 33.45 850,748 +0.28(+0.85%)
Apr 24, 2017 33.43 33.43 33.12 33.17 757,458 -0.18(-0.55%)
Apr 21, 2017 33.16 33.39 33.16 33.36 345,500 +0.18(+0.53%)
Apr 20, 2017 33.26 33.44 33.04 33.18 399,069 +0.07(+0.21%)
Apr 19, 2017 33.36 33.43 33.06 33.11 369,480 -0.25(-0.75%)
Apr 18, 2017 33.35 33.47 33.19 33.36 352,869 +0.07(+0.21%)
Apr 17, 2017 33.13 33.39 33.00 33.29 462,336 +0.34(+1.02%)
Apr 13, 2017 33.15 33.26 32.91 32.96 618,995 -0.13(-0.39%)
Apr 12, 2017 32.86 33.19 32.81 33.09 869,996 +0.32(+0.98%)
Apr 11, 2017 33.04 33.04 32.65 32.77 936,188 -0.01(-0.02%)
Apr 10, 2017 32.94 33.00 32.70 32.78 403,014 -0.11(-0.32%)
Apr 07, 2017 32.91 33.12 32.84 32.88 550,409 +0.04(+0.12%)
Apr 06, 2017 33.22 33.22 32.81 32.84 500,441 -0.36(-1.08%)
Apr 05, 2017 33.07 33.28 32.88 33.20 1,396,174 +0.24(+0.74%)
Apr 04, 2017 32.50 33.10 32.46 32.96 592,067 +0.41(+1.26%)
Apr 03, 2017 32.58 32.72 32.33 32.55 537,313 -0.02(-0.07%)
Mar 31, 2017 32.53 32.80 32.46 32.57 492,253 +0.04(+0.12%)
Mar 30, 2017 32.90 32.97 32.46 32.53 1,093,430 -0.43(-1.29%)
Mar 29, 2017 32.87 33.03 32.57 32.96 562,770 +0.19(+0.58%)
Mar 28, 2017 32.78 32.94 32.59 32.77 440,486 +0.02(+0.07%)
Mar 27, 2017 32.89 33.01 32.53 32.75 362,716 -0.14(-0.44%)
Mar 24, 2017 32.76 33.00 32.54 32.89 250,639 +0.17(+0.51%)
Mar 23, 2017 32.59 32.93 32.52 32.72 906,341 +0.08(+0.26%)
Mar 22, 2017 32.58 32.74 32.50 32.64 781,490 +0.21(+0.63%)
Mar 21, 2017 32.12 32.52 31.91 32.43 461,663 +0.41(+1.29%)
Mar 20, 2017 32.38 32.52 31.90 32.02 363,152 -0.37(-1.13%)
Mar 17, 2017 32.33 32.51 32.11 32.39 1,228,384 +0.28(+0.88%)
Mar 16, 2017 32.55 32.55 32.04 32.11 473,710 -0.44(-1.36%)
Mar 15, 2017 32.31 32.67 32.20 32.55 642,153 +0.46(+1.42%)
Mar 14, 2017 32.11 32.23 31.90 32.09 549,765 -0.01(-0.02%)
Mar 13, 2017 32.50 32.55 32.08 32.10 885,620 -0.34(-1.06%)
Mar 10, 2017 32.11 32.46 32.09 32.44 793,123 +0.64(+2.01%)
Mar 09, 2017 31.86 32.08 31.74 31.80 559,963 -0.05(-0.14%)
Mar 08, 2017 32.17 32.17 31.71 31.85 773,793 -0.48(-1.48%)
Mar 07, 2017 32.50 32.54 32.29 32.32 1,068,428 -0.06(-0.19%)
Mar 06, 2017 32.51 32.67 32.32 32.39 527,033 -0.21(-0.65%)
Mar 03, 2017 32.80 32.91 32.43 32.60 1,127,881 -0.35(-1.05%)
Mar 02, 2017 32.88 33.16 32.74 32.94 1,002,283 -0.02(-0.07%)
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.