Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.