Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 30.98 31.20 30.30 31.19 118,604 +0.29(+0.94%)
May 30, 2017 30.69 31.17 30.56 30.90 99,993 +0.09(+0.29%)
May 26, 2017 30.67 30.89 30.28 30.81 88,267 -0.01(-0.03%)
May 25, 2017 30.89 30.96 30.44 30.82 69,242 +0.05(+0.16%)
May 24, 2017 30.85 31.25 30.61 30.77 76,214 -0.03(-0.10%)
May 23, 2017 31.26 31.26 30.69 30.80 92,452 -0.23(-0.74%)
May 22, 2017 30.41 31.16 30.41 31.03 84,678 +0.72(+2.38%)
May 19, 2017 30.16 30.61 30.06 30.31 131,427 +0.05(+0.17%)
May 18, 2017 30.85 31.03 30.23 30.26 108,925 -0.60(-1.94%)
May 17, 2017 31.47 31.23 30.75 30.86 171,824 -0.61(-1.94%)
May 16, 2017 31.02 31.53 30.64 31.47 168,990 +0.66(+2.14%)
May 15, 2017 30.26 30.87 30.25 30.81 138,607 +0.42(+1.38%)
May 12, 2017 30.58 30.74 30.12 30.39 115,629 -0.32(-1.04%)
May 11, 2017 31.10 31.10 30.41 30.71 105,328 -0.55(-1.76%)
May 10, 2017 31.37 31.58 31.13 31.26 144,724 -0.20(-0.64%)
May 09, 2017 31.54 31.83 31.19 31.46 124,072 -0.03(-0.10%)
May 08, 2017 31.90 31.98 31.15 31.49 142,388 -0.32(-1.01%)
May 05, 2017 31.36 31.94 31.27 31.81 174,565 +0.50(+1.60%)
May 04, 2017 31.38 31.44 30.77 31.31 177,157 +0.06(+0.19%)
May 03, 2017 31.47 31.73 30.95 31.25 149,982 -0.22(-0.70%)
May 02, 2017 31.34 31.73 31.19 31.47 178,457 +0.12(+0.38%)
May 01, 2017 31.50 31.91 31.18 31.35 277,949 -0.05(-0.16%)
Apr 28, 2017 31.80 32.15 31.17 31.40 244,468 -0.48(-1.51%)
Apr 27, 2017 30.20 33.05 30.20 31.88 724,719 +3.29(+11.51%)
Apr 26, 2017 28.16 28.96 28.15 28.59 292,054 +0.40(+1.42%)
Apr 25, 2017 28.45 28.49 28.11 28.19 256,983 -0.16(-0.56%)
Apr 24, 2017 28.94 28.94 28.09 28.35 264,796 +0.04(+0.14%)
Apr 21, 2017 28.05 28.45 28.05 28.31 138,616 -0.04(-0.14%)
Apr 20, 2017 27.79 28.42 27.69 28.35 323,592 +0.76(+2.75%)
Apr 19, 2017 27.46 27.95 27.40 27.59 91,899 +0.30(+1.10%)
Apr 18, 2017 26.84 27.33 26.84 27.29 156,707 +0.14(+0.52%)
Apr 17, 2017 26.67 27.20 26.64 27.15 76,471 +0.56(+2.11%)
Apr 13, 2017 27.12 27.27 26.45 26.59 64,647 -0.65(-2.39%)
Apr 12, 2017 27.26 27.48 27.07 27.24 98,711 -0.15(-0.55%)
Apr 11, 2017 26.56 27.42 26.41 27.39 109,462 +0.62(+2.32%)
Apr 10, 2017 26.52 27.06 26.52 26.77 71,209 +0.16(+0.60%)
Apr 07, 2017 26.47 26.68 26.20 26.61 182,016 -0.01(-0.04%)
Apr 06, 2017 26.18 26.63 25.91 26.62 100,279 +0.46(+1.76%)
Apr 05, 2017 26.56 26.59 26.01 26.16 211,562 -0.18(-0.68%)
Apr 04, 2017 26.35 26.50 25.85 26.34 119,246 -0.21(-0.79%)
Apr 03, 2017 27.64 27.64 26.46 26.55 138,315 -1.12(-4.05%)
Mar 31, 2017 27.49 27.79 27.31 27.67 155,220 +0.21(+0.76%)
Mar 30, 2017 26.58 27.61 26.58 27.46 253,164 +0.87(+3.27%)
Mar 29, 2017 26.44 26.65 26.21 26.59 132,156 +0.04(+0.15%)
Mar 28, 2017 26.01 26.58 25.79 26.55 142,074 +0.41(+1.57%)
Mar 27, 2017 26.38 26.38 25.84 26.14 196,128 -0.52(-1.95%)
Mar 24, 2017 28.75 28.75 26.52 26.66 388,765 -2.50(-8.57%)
Mar 23, 2017 28.56 29.42 28.42 29.16 112,803 +0.43(+1.50%)
Mar 22, 2017 29.21 29.48 28.39 28.73 145,705 -0.67(-2.28%)
Mar 21, 2017 30.42 30.42 29.38 29.40 222,380 -0.76(-2.52%)
Mar 20, 2017 30.82 30.82 29.92 30.16 131,591 -0.66(-2.14%)
Mar 17, 2017 30.29 30.91 30.06 30.82 401,600 +0.47(+1.55%)
Mar 16, 2017 30.26 30.43 30.08 30.35 77,929 +0.14(+0.46%)
Mar 15, 2017 29.84 30.32 29.63 30.21 112,178 +0.52(+1.75%)
Mar 14, 2017 29.95 29.95 29.58 29.69 77,077 -0.38(-1.26%)
Mar 13, 2017 29.93 30.14 29.73 30.07 98,540 +0.17(+0.57%)
Mar 10, 2017 30.10 30.26 29.59 29.90 159,537 +0.10(+0.34%)
Mar 09, 2017 30.46 30.51 29.75 29.80 108,167 -0.52(-1.72%)
Mar 08, 2017 30.10 30.50 29.84 30.32 238,698 +0.30(+1.00%)
Mar 07, 2017 29.55 30.07 29.50 30.02 118,531 +0.28(+0.94%)
Mar 06, 2017 30.60 30.60 29.46 29.74 231,289 -0.86(-2.81%)
Mar 03, 2017 30.24 30.67 29.96 30.60 194,759 +0.38(+1.26%)
Mar 02, 2017 30.34 30.41 30.09 30.22 113,731 -0.20(-0.66%)
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.