Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 31.11 31.21 30.38 30.58 728,511 -0.44(-1.42%)
May 30, 2017 31.51 31.51 30.84 31.02 181,962 -0.63(-1.99%)
May 29, 2017 31.63 31.95 31.34 31.65 32,363 +0.25(+0.80%)
May 26, 2017 32.21 32.21 31.36 31.40 228,084 -0.77(-2.39%)
May 25, 2017 32.58 32.67 32.03 32.17 334,572 -0.29(-0.89%)
May 24, 2017 33.13 33.28 32.07 32.46 139,018 -0.93(-2.79%)
May 23, 2017 33.47 33.47 32.85 33.39 171,880 +0.46(+1.40%)
May 19, 2017 32.73 33.14 32.69 32.93 222,695 +0.51(+1.57%)
May 18, 2017 31.91 32.64 31.48 32.42 240,647 +0.55(+1.73%)
May 17, 2017 33.01 33.27 31.53 31.87 359,276 -1.14(-3.45%)
May 16, 2017 33.36 33.55 32.88 33.01 248,202 -0.32(-0.96%)
May 15, 2017 33.57 33.62 33.04 33.33 220,583 -0.05(-0.15%)
May 12, 2017 33.53 33.59 33.07 33.38 165,149 -0.10(-0.30%)
May 11, 2017 34.10 34.20 33.32 33.48 280,006 -0.68(-1.99%)
May 10, 2017 33.69 34.21 33.67 34.16 201,834 +0.18(+0.53%)
May 09, 2017 33.81 34.07 33.70 33.98 226,775 +0.16(+0.47%)
May 08, 2017 33.82 34.10 33.60 33.82 197,176 +0.09(+0.27%)
May 05, 2017 33.25 34.10 33.10 33.73 339,460 +0.65(+1.96%)
May 04, 2017 34.28 34.62 32.96 33.08 544,925 -1.12(-3.27%)
May 03, 2017 35.71 37.08 33.59 34.20 560,230 -0.25(-0.73%)
May 02, 2017 33.92 34.45 33.76 34.45 293,979 +0.64(+1.89%)
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.