Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 31.97 32.08 31.85 32.07 6,285,091 +0.10(+0.32%)
May 30, 2017 31.78 32.06 31.73 31.97 3,607,121 +0.13(+0.40%)
May 26, 2017 31.74 31.86 31.68 31.84 2,248,689 +0.06(+0.17%)
May 25, 2017 31.43 31.82 31.41 31.79 3,077,357 +0.37(+1.19%)
May 24, 2017 31.56 31.61 31.35 31.41 3,248,340 -0.13(-0.40%)
May 23, 2017 31.47 31.61 31.43 31.54 2,906,001 +0.10(+0.31%)
May 22, 2017 31.41 31.62 31.38 31.44 3,852,750 +0.20(+0.63%)
May 19, 2017 31.21 31.30 31.11 31.25 5,390,757 +0.06(+0.20%)
May 18, 2017 31.14 31.37 31.05 31.18 4,069,446 +0.04(+0.14%)
May 17, 2017 31.19 31.28 30.80 31.14 6,033,141 -0.05(-0.16%)
May 16, 2017 31.21 31.23 31.12 31.19 2,715,213 +0.00(+0.01%)
May 15, 2017 31.14 31.26 31.10 31.19 2,776,085 +0.13(+0.41%)
May 12, 2017 31.16 31.27 31.03 31.06 2,746,320 -0.22(-0.72%)
May 11, 2017 31.35 31.40 31.16 31.29 3,129,693 -0.20(-0.63%)
May 10, 2017 31.19 31.50 31.18 31.49 4,457,360 +0.24(+0.77%)
May 09, 2017 31.45 31.53 31.19 31.24 3,344,953 -0.20(-0.63%)
May 08, 2017 31.49 31.51 31.30 31.44 3,459,136 -0.01(-0.03%)
May 05, 2017 31.52 31.54 31.32 31.45 2,811,192 -0.02(-0.05%)
May 04, 2017 31.75 31.87 31.34 31.47 5,097,572 -0.16(-0.49%)
May 03, 2017 31.69 31.74 31.53 31.62 3,139,198 -0.11(-0.35%)
May 02, 2017 31.48 31.76 31.48 31.73 3,322,828 +0.25(+0.78%)
May 01, 2017 31.75 31.82 31.49 31.49 4,495,902 -0.19(-0.59%)
Apr 28, 2017 31.82 32.52 31.63 31.68 5,434,739 -0.07(-0.23%)
Apr 27, 2017 31.73 31.82 31.62 31.75 4,205,518 +0.11(+0.33%)
Apr 26, 2017 31.67 31.87 31.54 31.64 5,237,875 -0.09(-0.28%)
Apr 25, 2017 31.73 31.82 31.66 31.73 4,316,740 +0.15(+0.48%)
Apr 24, 2017 31.72 31.76 31.48 31.58 4,396,654 +0.28(+0.89%)
Apr 21, 2017 31.36 31.60 31.29 31.30 4,181,340 -0.08(-0.24%)
Apr 20, 2017 31.24 31.51 31.07 31.38 3,644,506 +0.25(+0.82%)
Apr 19, 2017 31.38 31.46 31.06 31.12 4,183,046 -0.13(-0.42%)
Apr 18, 2017 31.15 31.38 31.10 31.25 6,358,800 +0.15(+0.48%)
Apr 17, 2017 30.94 31.10 30.93 31.10 4,717,620 +0.22(+0.73%)
Apr 13, 2017 30.94 31.14 30.88 30.88 3,559,978 -0.15(-0.48%)
Apr 12, 2017 30.95 31.16 30.88 31.03 5,211,907 -0.17(-0.54%)
Apr 11, 2017 31.01 31.20 30.94 31.20 4,489,200 +0.08(+0.27%)
Apr 10, 2017 30.88 31.25 30.85 31.11 8,875,512 +0.27(+0.89%)
Apr 07, 2017 30.74 30.96 30.73 30.84 6,911,389 -0.02(-0.07%)
Apr 06, 2017 30.72 31.00 30.55 30.86 8,034,943 +0.32(+1.05%)
Apr 05, 2017 30.79 30.94 30.53 30.54 7,168,919 -0.18(-0.58%)
Apr 04, 2017 30.69 30.77 30.63 30.72 3,591,795 -0.02(-0.07%)
Apr 03, 2017 30.78 30.86 30.49 30.74 5,687,840 +0.10(+0.33%)
Mar 31, 2017 30.52 30.72 30.51 30.64 5,048,288 +0.04(+0.14%)
Mar 30, 2017 30.22 30.68 30.22 30.59 5,591,242 +0.31(+1.03%)
Mar 29, 2017 30.45 30.51 30.16 30.28 4,072,917 -0.31(-1.01%)
Mar 28, 2017 30.33 30.74 30.32 30.59 5,590,051 +0.20(+0.65%)
Mar 27, 2017 30.12 30.46 30.06 30.39 6,459,696 -0.06(-0.21%)
Mar 24, 2017 30.47 30.68 30.36 30.45 4,039,923 -0.00(-0.01%)
Mar 23, 2017 30.28 30.69 30.20 30.46 3,669,548 +0.15(+0.50%)
Mar 22, 2017 30.11 30.36 29.88 30.31 3,839,336 +0.10(+0.32%)
Mar 21, 2017 30.64 30.71 30.16 30.21 5,496,674 -0.35(-1.15%)
Mar 20, 2017 30.60 30.69 30.46 30.56 2,717,920 -0.12(-0.40%)
Mar 17, 2017 30.68 30.85 30.44 30.68 7,278,957 +0.05(+0.18%)
Mar 16, 2017 30.59 30.81 30.56 30.63 4,735,560 +0.02(+0.07%)
Mar 15, 2017 30.39 30.63 30.28 30.61 4,605,202 +0.22(+0.71%)
Mar 14, 2017 30.42 30.46 30.28 30.39 3,793,856 -0.09(-0.29%)
Mar 13, 2017 30.49 30.57 30.37 30.48 3,803,340 +0.01(+0.04%)
Mar 10, 2017 30.61 30.76 30.31 30.47 3,582,391 -0.03(-0.10%)
Mar 09, 2017 30.60 30.66 30.42 30.50 3,948,521 +0.08(+0.28%)
Mar 08, 2017 30.63 30.70 30.41 30.41 4,074,543 -0.03(-0.08%)
Mar 07, 2017 30.53 30.56 30.38 30.44 3,181,908 -0.10(-0.33%)
Mar 06, 2017 30.40 30.64 30.38 30.54 2,887,825 -0.03(-0.11%)
Mar 03, 2017 30.57 30.69 30.52 30.57 3,228,024 +0.03(+0.11%)
Mar 02, 2017 30.83 30.86 30.52 30.54 4,498,857 -0.33(-1.08%)
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.