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%)
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%)
Apr 03, 2017 37.45 37.45 35.91 36.06 80,876 -0.75(-2.03%)
Mar 31, 2017 36.84 36.89 36.43 36.81 54,617 -0.03(-0.09%)
Mar 30, 2017 36.55 37.27 36.26 36.84 70,608 -0.41(-1.10%)
Mar 29, 2017 37.41 37.77 37.20 37.25 77,794 -1.22(-3.17%)
Mar 28, 2017 38.88 38.97 38.34 38.47 51,651 -0.57(-1.46%)
Mar 27, 2017 38.75 39.29 38.34 39.04 88,979 -0.05(-0.13%)
Mar 24, 2017 39.09 39.47 38.83 39.09 101,744 +0.42(+1.09%)
Mar 23, 2017 37.84 38.69 37.80 38.67 55,538 +0.75(+1.98%)
Mar 22, 2017 37.54 38.12 37.36 37.92 90,476 +0.00(+0.00%)
Mar 21, 2017 37.86 38.04 37.31 37.92 97,407 -1.04(-2.67%)
Mar 20, 2017 39.24 39.78 38.76 38.96 146,429 -1.35(-3.35%)
Mar 17, 2017 39.42 40.36 38.41 40.31 220,955 +0.08(+0.20%)
Mar 16, 2017 40.48 40.56 40.00 40.23 41,253 +0.12(+0.30%)
Mar 15, 2017 40.03 40.19 39.90 40.11 45,076 +0.23(+0.58%)
Mar 14, 2017 39.85 40.30 39.79 39.88 81,309 -0.19(-0.47%)
Mar 13, 2017 39.83 40.25 39.68 40.07 101,757 -0.12(-0.30%)
Mar 10, 2017 40.07 40.37 39.72 40.19 96,280 +0.54(+1.36%)
Mar 09, 2017 40.92 41.09 39.43 39.65 128,153 -0.86(-2.12%)
Mar 08, 2017 40.40 40.69 39.90 40.51 122,007 +0.07(+0.17%)
Mar 07, 2017 41.00 41.10 40.39 40.44 61,600 -1.94(-4.58%)
Mar 06, 2017 43.76 43.76 42.27 42.38 71,606 -1.03(-2.38%)
Mar 03, 2017 43.46 43.77 43.21 43.41 77,153 +0.11(+0.26%)
Mar 02, 2017 43.02 43.59 42.87 43.30 66,882 +0.04(+0.09%)
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.