Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 36.39 37.50 36.25 36.58 11,913 +1.24(+3.52%)
May 30, 2017 33.45 35.35 33.45 35.33 10,131 +2.74(+8.41%)
May 26, 2017 33.27 33.41 32.59 32.59 2,970 -0.45(-1.37%)
May 25, 2017 30.83 33.63 29.80 33.05 69,396 +2.14(+6.93%)
May 24, 2017 29.89 31.42 29.55 30.91 10,180 +1.31(+4.43%)
May 23, 2017 29.29 29.95 29.29 29.59 4,515 -0.07(-0.23%)
May 22, 2017 28.52 29.90 28.41 29.66 10,797 +0.65(+2.24%)
May 19, 2017 31.47 31.47 28.92 29.01 27,895 -2.50(-7.92%)
May 18, 2017 31.30 31.93 31.07 31.51 6,356 +0.52(+1.69%)
May 17, 2017 30.62 31.00 29.75 30.98 18,816 +1.17(+3.94%)
May 16, 2017 29.15 30.14 28.85 29.81 9,767 +0.88(+3.03%)
May 15, 2017 27.27 28.93 27.23 28.93 4,983 -0.24(-0.81%)
May 12, 2017 29.45 29.45 28.63 29.17 16,357 -0.01(-0.03%)
May 11, 2017 28.61 29.25 28.41 29.18 13,293 +0.48(+1.68%)
May 10, 2017 29.94 29.94 28.11 28.70 22,417 -2.05(-6.67%)
May 09, 2017 29.72 30.84 29.72 30.75 3,063 +0.95(+3.18%)
May 08, 2017 30.11 30.91 29.78 29.80 5,486 -0.34(-1.11%)
May 05, 2017 34.19 34.19 29.99 30.14 11,987 -3.44(-10.25%)
May 04, 2017 31.81 34.79 31.80 33.58 27,116 +2.78(+9.03%)
May 03, 2017 30.94 31.82 30.37 30.80 15,599 +0.54(+1.79%)
May 02, 2017 29.25 30.54 28.42 30.25 14,190 +0.57(+1.93%)
May 01, 2017 30.11 30.11 29.44 29.68 4,556 -0.14(-0.46%)
Apr 28, 2017 28.88 29.83 28.15 29.82 8,296 +0.74(+2.54%)
Apr 27, 2017 28.21 30.09 28.21 29.08 19,392 +1.89(+6.97%)
Apr 26, 2017 27.03 27.22 25.82 27.19 11,514 +0.38(+1.44%)
Apr 25, 2017 28.61 28.61 26.79 26.80 14,138 -1.52(-5.36%)
Apr 24, 2017 27.59 28.73 27.49 28.32 23,507 -0.16(-0.55%)
Apr 21, 2017 28.85 29.35 28.26 28.48 29,001 -0.01(-0.03%)
Apr 20, 2017 28.67 28.75 27.48 28.49 24,328 -0.51(-1.77%)
Apr 19, 2017 27.28 29.00 26.85 29.00 27,269 +1.63(+5.95%)
Apr 18, 2017 26.65 27.75 26.47 27.37 11,440 +0.81(+3.05%)
Apr 17, 2017 26.75 27.37 26.53 26.56 11,483 -0.34(-1.25%)
Apr 13, 2017 25.07 27.04 25.07 26.90 21,989 +1.64(+6.48%)
Apr 12, 2017 24.52 25.48 23.64 25.26 15,024 +0.72(+2.93%)
Apr 11, 2017 24.33 25.22 24.11 24.54 29,896 +0.45(+1.85%)
Apr 10, 2017 23.84 24.35 23.84 24.10 17,618 -0.64(-2.59%)
Apr 07, 2017 24.15 24.92 24.13 24.74 10,881 +0.59(+2.45%)
Apr 06, 2017 24.65 24.92 23.91 24.15 23,453 -1.23(-4.86%)
Apr 05, 2017 23.59 25.48 22.88 25.38 44,607 +1.21(+5.02%)
Apr 04, 2017 25.74 25.87 24.17 24.17 37,334 -1.63(-6.31%)
Apr 03, 2017 25.65 26.92 25.39 25.80 40,616 +0.38(+1.51%)
Mar 31, 2017 26.24 26.49 25.25 25.41 43,813 -0.82(-3.12%)
Mar 30, 2017 25.39 26.32 25.07 26.23 56,517 +0.55(+2.15%)
Mar 29, 2017 27.80 27.80 25.45 25.68 22,089 -2.35(-8.38%)
Mar 28, 2017 29.22 29.75 27.81 28.02 15,807 -1.78(-5.96%)
Mar 27, 2017 31.20 31.65 29.80 29.80 6,566 -0.58(-1.92%)
Mar 24, 2017 30.18 30.83 29.73 30.38 16,536 -0.23(-0.74%)
Mar 23, 2017 31.81 32.28 30.02 30.61 21,498 -0.25(-0.80%)
Mar 22, 2017 30.31 31.47 29.88 30.86 20,878 +0.90(+3.00%)
Mar 21, 2017 28.38 30.30 28.38 29.96 9,923 +1.36(+4.76%)
Mar 20, 2017 29.15 29.70 28.48 28.60 10,239 -0.14(-0.48%)
Mar 17, 2017 28.22 28.84 27.58 28.73 12,069 +0.46(+1.64%)
Mar 16, 2017 27.23 28.42 27.23 28.27 10,356 +0.85(+3.09%)
Mar 15, 2017 29.28 29.55 27.35 27.42 18,810 -2.71(-9.00%)
Mar 14, 2017 29.70 31.56 29.70 30.14 23,204 +1.40(+4.87%)
Mar 13, 2017 28.95 29.34 28.21 28.73 15,402 -0.83(-2.80%)
Mar 10, 2017 28.89 29.89 28.36 29.56 16,717 +0.41(+1.42%)
Mar 09, 2017 29.77 31.41 28.95 29.15 17,834 -0.53(-1.79%)
Mar 08, 2017 27.17 29.75 26.68 29.68 20,017 +3.05(+11.44%)
Mar 07, 2017 25.76 26.73 25.61 26.63 11,245 +0.77(+2.97%)
Mar 06, 2017 26.38 26.81 25.77 25.86 11,567 -0.67(-2.53%)
Mar 03, 2017 26.19 26.80 25.76 26.54 9,386 +0.17(+0.64%)
Mar 02, 2017 25.63 26.45 25.63 26.37 13,300 +1.14(+4.54%)
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.