Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 33.16 33.30 32.95 33.06 3,573,878 +0.03(+0.10%)
Jun 29, 2017 33.55 33.64 32.86 33.02 3,931,075 -0.30(-0.91%)
Jun 28, 2017 33.32 33.56 33.23 33.33 3,323,953 +0.23(+0.69%)
Jun 27, 2017 33.09 33.24 32.99 33.10 3,164,811 +0.11(+0.34%)
Jun 26, 2017 33.14 33.22 32.89 32.99 3,152,564 -0.04(-0.12%)
Jun 23, 2017 32.99 33.21 32.90 33.02 5,200,996 +0.12(+0.36%)
Jun 22, 2017 33.19 33.19 32.88 32.90 3,307,229 -0.28(-0.83%)
Jun 21, 2017 33.52 33.58 33.16 33.18 3,745,244 -0.31(-0.94%)
Jun 20, 2017 33.64 33.79 33.48 33.50 2,753,832 -0.23(-0.69%)
Jun 19, 2017 33.46 33.99 33.41 33.73 6,452,201 +0.37(+1.12%)
Jun 16, 2017 33.17 33.36 33.05 33.36 6,521,876 +0.25(+0.75%)
Jun 15, 2017 33.06 33.17 33.00 33.11 3,942,960 -0.13(-0.38%)
Jun 14, 2017 32.92 33.30 32.92 33.24 4,451,739 +0.09(+0.26%)
Jun 13, 2017 33.05 33.21 33.00 33.15 3,177,052 +0.12(+0.36%)
Jun 12, 2017 33.16 33.24 32.67 33.03 5,025,949 -0.16(-0.49%)
Jun 09, 2017 32.08 33.26 32.05 33.19 8,258,607 +1.19(+3.72%)
Jun 08, 2017 32.16 31.90 32.00 4,763,287 +0.11(+0.36%)
Jun 07, 2017 31.88 32.00 31.73 31.89 2,953,534 +0.06(+0.19%)
Jun 06, 2017 32.11 32.19 31.79 31.83 2,752,532 -0.41(-1.28%)
Jun 05, 2017 32.30 32.46 32.19 32.24 2,403,440 -0.07(-0.22%)
Jun 02, 2017 32.26 32.44 32.18 32.31 3,324,773 +0.00(+0.00%)
Jun 01, 2017 32.19 32.33 32.02 32.31 3,435,195 +0.23(+0.73%)
May 31, 2017 31.98 32.09 31.86 32.08 6,284,170 +0.10(+0.32%)
May 30, 2017 31.79 32.06 31.74 31.98 3,606,593 +0.13(+0.40%)
May 26, 2017 31.75 31.87 31.68 31.85 2,248,359 +0.06(+0.17%)
May 25, 2017 31.44 31.83 31.41 31.79 3,076,906 +0.37(+1.19%)
May 24, 2017 31.56 31.61 31.35 31.42 3,247,864 -0.13(-0.40%)
May 23, 2017 31.47 31.61 31.44 31.55 2,905,576 +0.10(+0.31%)
May 22, 2017 31.42 31.63 31.39 31.45 3,852,185 +0.20(+0.63%)
May 19, 2017 31.22 31.31 31.11 31.25 5,389,967 +0.06(+0.20%)
May 18, 2017 31.15 31.37 31.06 31.19 4,068,850 +0.04(+0.14%)
May 17, 2017 31.20 31.28 30.80 31.15 6,032,257 -0.05(-0.16%)
May 16, 2017 31.21 31.24 31.13 31.20 2,714,815 +0.00(+0.01%)
May 15, 2017 31.14 31.27 31.10 31.19 2,775,678 +0.13(+0.41%)
May 12, 2017 31.16 31.28 31.03 31.07 2,745,918 -0.22(-0.72%)
May 11, 2017 31.36 31.41 31.17 31.29 3,129,234 -0.20(-0.63%)
May 10, 2017 31.20 31.50 31.19 31.49 4,456,707 +0.24(+0.77%)
May 09, 2017 31.45 31.54 31.20 31.25 3,344,462 -0.20(-0.63%)
May 08, 2017 31.50 31.52 31.31 31.45 3,458,629 -0.01(-0.03%)
May 05, 2017 31.53 31.55 31.32 31.46 2,810,780 -0.02(-0.05%)
May 04, 2017 31.76 31.87 31.35 31.47 5,096,825 -0.16(-0.50%)
May 03, 2017 31.69 31.75 31.53 31.63 3,138,738 -0.11(-0.35%)
May 02, 2017 31.48 31.76 31.48 31.74 3,322,341 +0.25(+0.78%)
May 01, 2017 31.76 31.82 31.49 31.49 4,495,243 -0.19(-0.59%)
Apr 28, 2017 31.83 32.53 31.64 31.68 5,433,942 -0.07(-0.23%)
Apr 27, 2017 31.74 31.83 31.62 31.75 4,204,902 +0.11(+0.33%)
Apr 26, 2017 31.67 31.88 31.55 31.65 5,237,107 -0.09(-0.28%)
Apr 25, 2017 31.74 31.82 31.67 31.74 4,316,107 +0.15(+0.48%)
Apr 24, 2017 31.72 31.77 31.48 31.58 4,396,009 +0.28(+0.89%)
Apr 21, 2017 31.37 31.60 31.29 31.30 4,180,727 -0.08(-0.24%)
Apr 20, 2017 31.24 31.52 31.08 31.38 3,643,972 +0.25(+0.82%)
Apr 19, 2017 31.38 31.46 31.06 31.13 4,182,433 -0.13(-0.42%)
Apr 18, 2017 31.15 31.38 31.10 31.26 6,357,868 +0.15(+0.48%)
Apr 17, 2017 30.95 31.11 30.93 31.11 4,716,929 +0.22(+0.73%)
Apr 13, 2017 30.95 31.15 30.88 30.88 3,559,456 -0.15(-0.48%)
Apr 12, 2017 30.96 31.16 30.89 31.03 5,211,143 -0.17(-0.54%)
Apr 11, 2017 31.01 31.20 30.94 31.20 4,488,542 +0.08(+0.27%)
Apr 10, 2017 30.88 31.26 30.85 31.12 8,874,211 +0.27(+0.89%)
Apr 07, 2017 30.75 30.96 30.73 30.84 6,910,376 -0.02(-0.07%)
Apr 06, 2017 30.73 31.01 30.55 30.86 8,033,765 +0.32(+1.05%)
Apr 05, 2017 30.79 30.94 30.53 30.54 7,167,868 -0.18(-0.58%)
Apr 04, 2017 30.69 30.77 30.63 30.72 3,591,268 -0.02(-0.07%)
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.