Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 28.75 29.44 28.66 29.03 205,324 +0.59(+2.09%)
Jun 29, 2017 26.64 28.48 26.50 28.44 241,858 +1.89(+7.12%)
Jun 28, 2017 26.97 26.97 26.50 26.55 59,518 -0.40(-1.48%)
Jun 27, 2017 26.84 27.00 26.60 26.95 49,474 +0.18(+0.67%)
Jun 26, 2017 27.04 27.04 26.68 26.77 91,153 -0.94(-3.39%)
Jun 23, 2017 27.12 27.71 27.08 27.71 76,933 +0.51(+1.87%)
Jun 22, 2017 27.52 27.71 27.18 27.20 69,257 -0.51(-1.84%)
Jun 21, 2017 28.81 28.81 27.67 27.71 163,001 -1.39(-4.78%)
Jun 20, 2017 28.88 29.15 28.42 29.10 62,551 +0.15(+0.52%)
Jun 19, 2017 28.58 28.98 28.43 28.95 51,178 +0.31(+1.08%)
Jun 16, 2017 28.60 28.65 28.31 28.64 80,714 -0.25(-0.87%)
Jun 15, 2017 28.92 29.02 28.72 28.89 45,499 -0.24(-0.82%)
Jun 14, 2017 28.86 29.42 28.57 29.13 179,222 -0.34(-1.15%)
Jun 13, 2017 29.65 29.92 29.44 29.47 50,251 -0.54(-1.80%)
Jun 12, 2017 31.00 31.00 29.99 30.01 40,283 -0.66(-2.15%)
Jun 09, 2017 30.78 30.95 30.55 30.67 51,746 -0.39(-1.26%)
Jun 08, 2017 30.27 31.07 30.22 31.06 50,377 +0.63(+2.07%)
Jun 07, 2017 30.32 30.50 29.25 30.43 70,742 +0.40(+1.33%)
Jun 06, 2017 29.53 30.46 29.28 30.03 76,892 +0.45(+1.52%)
Jun 05, 2017 29.85 30.56 29.54 29.58 69,426 +0.32(+1.09%)
Jun 02, 2017 30.66 30.76 29.08 29.26 177,908 -1.24(-4.07%)
Jun 01, 2017 31.54 31.54 30.46 30.50 129,502 -1.61(-5.01%)
May 31, 2017 32.27 32.38 31.79 32.11 63,215 -0.24(-0.74%)
May 30, 2017 32.11 32.70 31.75 32.35 118,827 -0.08(-0.25%)
May 26, 2017 32.75 33.04 32.41 32.43 87,184 -1.53(-4.51%)
May 25, 2017 33.85 34.12 33.62 33.96 90,346 +0.04(+0.12%)
May 24, 2017 33.50 34.20 33.32 33.92 175,415 -0.60(-1.74%)
May 23, 2017 35.64 35.67 34.30 34.52 89,989 -1.38(-3.84%)
May 22, 2017 36.04 36.17 35.80 35.90 76,563 +0.12(+0.34%)
May 19, 2017 35.46 35.93 35.29 35.78 56,358 +1.05(+3.02%)
May 18, 2017 34.24 35.15 34.14 34.73 62,951 -0.79(-2.22%)
May 17, 2017 35.19 35.57 34.53 35.52 149,798 +0.64(+1.83%)
May 16, 2017 34.42 34.88 34.32 34.88 14,223 +1.06(+3.13%)
May 15, 2017 34.47 34.50 33.80 33.82 11,313 +0.19(+0.56%)
May 12, 2017 34.08 34.08 33.52 33.63 6,350 -0.34(-1.00%)
May 11, 2017 34.02 34.15 33.85 33.97 25,562 -0.56(-1.62%)
May 10, 2017 33.87 34.63 33.84 34.53 98,006 +0.90(+2.68%)
May 09, 2017 33.74 33.85 33.35 33.63 21,586 +0.21(+0.63%)
May 08, 2017 33.15 33.57 33.15 33.42 35,674 +0.09(+0.27%)
May 05, 2017 33.76 33.76 33.00 33.33 49,391 +0.00(+0.00%)
May 04, 2017 33.22 33.46 33.09 33.33 37,767 -0.96(-2.80%)
May 03, 2017 34.41 34.41 33.80 34.29 44,563 -0.18(-0.52%)
May 02, 2017 34.93 35.20 34.27 34.47 62,150 -0.74(-2.10%)
May 01, 2017 35.42 35.42 34.70 35.21 61,173 +0.02(+0.06%)
Apr 28, 2017 34.04 35.26 34.04 35.19 101,029 +1.80(+5.39%)
Apr 27, 2017 33.96 34.05 33.23 33.39 116,465 -0.46(-1.36%)
Apr 26, 2017 35.17 35.49 33.63 33.85 145,782 -1.57(-4.43%)
Apr 25, 2017 35.85 35.85 35.32 35.42 46,081 -0.07(-0.20%)
Apr 24, 2017 35.97 35.97 35.15 35.49 66,962 -0.46(-1.28%)
Apr 21, 2017 36.35 36.38 35.82 35.95 74,530 +0.22(+0.62%)
Apr 20, 2017 36.21 36.28 35.70 35.73 50,729 -0.22(-0.61%)
Apr 19, 2017 36.54 36.79 35.90 35.95 94,452 -1.19(-3.20%)
Apr 18, 2017 36.07 37.19 35.54 37.14 110,394 +0.97(+2.68%)
Apr 17, 2017 36.58 36.58 35.86 36.17 48,537 -0.10(-0.28%)
Apr 13, 2017 37.22 37.29 36.13 36.27 86,181 -0.20(-0.55%)
Apr 12, 2017 36.70 36.71 36.47 36.47 25,219 -0.29(-0.79%)
Apr 11, 2017 35.55 36.81 35.35 36.76 71,031 +0.55(+1.52%)
Apr 10, 2017 36.59 36.93 36.14 36.21 41,422 -0.32(-0.88%)
Apr 07, 2017 36.44 36.74 36.25 36.53 66,826 +0.55(+1.53%)
Apr 06, 2017 35.52 36.07 35.34 35.98 65,328 +0.89(+2.54%)
Apr 05, 2017 35.98 35.98 34.93 35.09 77,983 -0.14(-0.40%)
Apr 04, 2017 35.30 35.66 35.08 35.23 100,059 -0.83(-2.30%)
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.