Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 28.77 28.92 27.95 28.46 4,172,111 -0.14(-0.49%)
Jun 29, 2017 27.72 29.04 27.69 28.60 6,937,273 +1.04(+3.77%)
Jun 28, 2017 27.46 28.04 27.22 27.56 2,920,665 +0.16(+0.58%)
Jun 27, 2017 27.83 28.04 27.34 27.40 3,314,165 -0.26(-0.94%)
Jun 26, 2017 27.70 28.22 27.38 27.66 2,024,607 +0.12(+0.44%)
Jun 23, 2017 27.65 27.94 27.25 27.54 6,876,701 -0.02(-0.07%)
Jun 22, 2017 27.82 28.23 27.38 27.56 4,308,390 -0.27(-0.97%)
Jun 21, 2017 28.83 29.18 27.46 27.83 4,129,618 -1.29(-4.43%)
Jun 20, 2017 28.69 29.54 28.15 29.12 3,601,635 -0.12(-0.41%)
Jun 19, 2017 29.33 29.56 29.16 29.24 2,293,064 -0.09(-0.31%)
Jun 16, 2017 29.68 29.68 28.86 29.33 3,462,791 -0.08(-0.27%)
Jun 15, 2017 29.89 30.65 29.18 29.41 2,965,360 -0.65(-2.16%)
Jun 14, 2017 30.91 30.93 29.58 30.06 4,252,755 -1.05(-3.38%)
Jun 13, 2017 30.36 31.12 30.13 31.11 2,801,212 +0.74(+2.44%)
Jun 12, 2017 30.55 30.96 30.01 30.37 3,689,410 +0.31(+1.03%)
Jun 09, 2017 28.95 30.28 28.91 30.06 4,810,624 +1.20(+4.16%)
Jun 08, 2017 29.35 28.69 28.86 4,009,810 -0.04(-0.14%)
Jun 07, 2017 30.74 30.96 28.75 28.90 4,014,981 -2.16(-6.95%)
Jun 06, 2017 30.40 31.12 30.07 31.06 3,268,266 +0.57(+1.87%)
Jun 05, 2017 30.50 30.85 30.11 30.49 2,938,930 -0.34(-1.10%)
Jun 02, 2017 32.12 32.14 30.76 30.83 3,132,687 -1.63(-5.02%)
Jun 01, 2017 32.66 33.04 32.21 32.46 1,982,211 -0.02(-0.06%)
May 31, 2017 32.17 32.93 31.86 32.48 3,465,936 -0.16(-0.49%)
May 30, 2017 33.12 33.12 32.40 32.64 3,031,866 -0.44(-1.33%)
May 26, 2017 32.80 33.15 32.40 33.08 1,795,617 +0.44(+1.35%)
May 25, 2017 33.35 34.39 32.39 32.64 2,082,865 -1.07(-3.17%)
May 24, 2017 33.78 34.41 33.51 33.71 2,260,945 -0.07(-0.21%)
May 23, 2017 33.83 34.03 33.48 33.78 2,322,469 -0.06(-0.18%)
May 22, 2017 34.66 34.70 33.81 33.84 1,510,448 -0.69(-2.00%)
May 19, 2017 33.91 34.63 33.76 34.53 2,685,343 +0.87(+2.58%)
May 18, 2017 33.40 34.12 33.32 33.66 2,126,740 -0.16(-0.47%)
May 17, 2017 34.59 35.01 33.59 33.82 4,218,251 -0.77(-2.23%)
May 16, 2017 35.28 35.45 34.42 34.59 2,486,789 -0.55(-1.57%)
May 15, 2017 35.74 35.99 34.96 35.14 2,044,184 +0.38(+1.09%)
May 12, 2017 34.49 34.84 34.07 34.76 2,320,521 +0.11(+0.32%)
May 11, 2017 35.30 35.46 34.60 34.65 2,863,413 -0.63(-1.79%)
May 10, 2017 34.84 35.61 34.40 35.28 3,444,624 +1.23(+3.61%)
May 09, 2017 35.04 35.07 33.87 34.05 3,328,024 -0.84(-2.41%)
May 08, 2017 34.82 35.17 34.36 34.89 2,879,639 +0.30(+0.87%)
May 05, 2017 33.86 34.85 33.41 34.59 3,445,004 +0.94(+2.79%)
May 04, 2017 34.81 34.81 33.31 33.65 5,634,011 -1.88(-5.29%)
May 03, 2017 36.54 37.00 34.11 35.53 4,802,335 +1.51(+4.44%)
May 02, 2017 34.85 35.14 33.85 34.02 4,037,813 -0.59(-1.70%)
May 01, 2017 34.57 35.06 34.44 34.61 1,732,415 -0.01(-0.03%)
Apr 28, 2017 35.46 35.46 34.56 34.62 2,289,653 -0.42(-1.20%)
Apr 27, 2017 35.26 35.35 34.09 35.04 2,151,698 -0.61(-1.71%)
Apr 26, 2017 35.53 36.51 35.42 35.65 1,741,785 -0.23(-0.64%)
Apr 25, 2017 35.17 35.92 34.93 35.88 2,039,389 +0.76(+2.16%)
Apr 24, 2017 35.44 35.54 34.81 35.12 2,041,707 +0.25(+0.72%)
Apr 21, 2017 34.76 35.13 34.40 34.87 1,842,042 -0.03(-0.09%)
Apr 20, 2017 34.68 35.34 34.59 34.90 2,054,469 +0.35(+1.01%)
Apr 19, 2017 35.76 35.99 34.41 34.55 3,837,739 -1.24(-3.46%)
Apr 18, 2017 35.66 36.51 35.45 35.79 2,265,120 -0.16(-0.45%)
Apr 17, 2017 35.39 36.01 35.13 35.95 2,332,298 +0.56(+1.58%)
Apr 13, 2017 36.33 36.60 35.27 35.39 2,433,158 -0.81(-2.24%)
Apr 12, 2017 36.94 37.43 36.01 36.20 2,179,422 -0.81(-2.19%)
Apr 11, 2017 36.68 37.15 36.31 37.01 1,554,226 +0.27(+0.73%)
Apr 10, 2017 36.58 36.91 36.48 36.74 1,519,846 +0.39(+1.07%)
Apr 07, 2017 36.91 37.02 36.31 36.35 2,294,655 -0.44(-1.20%)
Apr 06, 2017 36.53 37.03 36.40 36.79 1,779,439 +0.62(+1.71%)
Apr 05, 2017 37.61 37.61 36.11 36.17 2,764,351 -0.97(-2.61%)
Apr 04, 2017 36.83 37.15 36.32 37.14 2,129,898 +0.48(+1.31%)
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.