Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 31.10 32.96 30.90 32.86 30,764 +1.66(+5.31%)
May 30, 2017 29.93 31.20 29.93 31.20 2,698 +1.21(+4.04%)
May 26, 2017 30.28 30.97 29.99 29.99 9,407 -0.23(-0.75%)
May 25, 2017 30.84 30.84 30.22 30.22 1,881 -0.60(-1.94%)
May 24, 2017 30.97 30.97 30.81 30.81 296 -0.57(-1.82%)
May 23, 2017 31.72 31.72 31.31 31.39 3,804 -0.15(-0.47%)
May 22, 2017 31.66 31.66 31.53 31.53 844 -0.19(-0.60%)
May 19, 2017 31.68 32.00 31.66 31.72 9,505 +0.17(+0.55%)
May 17, 2017 31.55 31.55 31.55 34 +0.28(+0.88%)
May 11, 2017 31.28 31.28 31.28 0 -2.67(-7.87%)
May 08, 2017 33.95 33.95 33.95 126 +0.41(+1.21%)
May 05, 2017 31.49 33.54 31.31 33.54 2,035 -0.87(-2.52%)
May 03, 2017 34.41 34.41 34.41 0 -0.34(-0.99%)
May 02, 2017 35.10 35.10 34.41 34.75 1,063 -1.00(-2.79%)
May 01, 2017 35.55 35.75 35.55 35.75 505 +2.72(+8.23%)
Apr 28, 2017 34.85 34.85 32.34 33.03 918 +0.45(+1.37%)
Apr 27, 2017 32.34 32.58 30.83 32.58 105,441 -0.10(-0.32%)
Apr 25, 2017 32.69 32.69 32.69 0 +0.00(+0.00%)
Apr 21, 2017 32.69 32.69 32.69 203 +0.00(+0.00%)
Apr 20, 2017 32.69 32.69 32.69 32.69 764 +0.01(+0.04%)
Apr 19, 2017 33.02 33.02 32.67 32.67 575 +3.18(+10.78%)
Apr 12, 2017 29.50 29.50 29.50 20 -0.85(-2.79%)
Apr 11, 2017 30.34 30.34 30.34 30.34 564 -0.17(-0.56%)
Apr 10, 2017 30.51 30.51 30.51 30.51 1,784 +0.00(+0.00%)
Apr 07, 2017 30.51 30.51 30.51 30.51 5,058 +0.00(+0.00%)
Apr 06, 2017 30.17 30.51 30.17 30.51 402 +0.34(+1.12%)
Apr 05, 2017 30.17 30.17 30.17 30.17 929 +0.37(+1.25%)
Apr 04, 2017 29.73 29.80 29.70 29.80 1,936 +0.10(+0.34%)
Mar 31, 2017 29.70 29.70 29.70 7 -0.06(-0.21%)
Mar 30, 2017 29.76 29.76 29.76 29.76 29,531 +1.16(+4.07%)
Mar 29, 2017 28.60 28.60 28.60 28.60 777 -1.17(-3.93%)
Mar 24, 2017 29.77 29.77 29.77 57 +1.62(+5.76%)
Mar 22, 2017 28.15 28.15 28.15 76 -0.74(-2.56%)
Mar 17, 2017 28.88 28.88 28.88 122 +0.77(+2.75%)
Mar 15, 2017 28.11 28.11 28.11 274 -1.32(-4.47%)
Mar 13, 2017 29.43 29.43 29.43 30 +0.41(+1.40%)
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.