Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 34.25 34.50 33.60 33.90 196,574 -0.30(-0.88%)
May 30, 2017 34.40 34.65 34.20 34.20 144,743 -0.20(-0.58%)
May 26, 2017 34.75 34.75 34.20 34.40 198,274 -0.45(-1.29%)
May 25, 2017 34.40 35.15 34.20 34.85 324,165 +0.50(+1.46%)
May 24, 2017 33.75 34.55 33.75 34.35 364,727 +0.60(+1.78%)
May 23, 2017 33.95 34.05 33.50 33.75 252,766 -0.10(-0.30%)
May 22, 2017 33.55 34.05 33.45 33.85 167,263 +0.25(+0.74%)
May 19, 2017 33.90 34.10 33.55 33.60 283,188 -0.30(-0.88%)
May 18, 2017 33.70 34.10 33.35 33.90 289,090 +0.23(+0.67%)
May 17, 2017 33.95 34.11 33.28 33.67 444,106 -0.42(-1.25%)
May 16, 2017 34.60 34.77 33.92 34.10 261,612 -0.35(-1.02%)
May 15, 2017 34.60 35.25 34.15 34.45 479,690 +0.05(+0.15%)
May 12, 2017 34.05 34.60 33.70 34.40 653,620 +0.25(+0.73%)
May 11, 2017 34.25 34.35 33.90 34.15 355,070 -0.25(-0.73%)
May 10, 2017 34.15 34.65 34.05 34.40 225,977 +0.10(+0.29%)
May 09, 2017 34.25 34.45 34.05 34.30 207,634 -0.05(-0.15%)
May 08, 2017 34.45 34.87 34.15 34.35 373,642 -0.20(-0.58%)
May 05, 2017 34.35 34.55 33.95 34.55 266,172 +0.35(+1.02%)
May 04, 2017 34.65 34.65 33.80 34.20 375,092 -0.50(-1.44%)
May 03, 2017 35.45 35.45 34.60 34.70 368,890 -0.85(-2.39%)
May 02, 2017 35.80 35.95 35.30 35.55 381,748 -0.30(-0.84%)
May 01, 2017 35.05 35.90 34.45 35.85 707,141 +0.85(+2.43%)
Apr 28, 2017 35.35 35.45 34.50 35.00 836,594 -0.45(-1.27%)
Apr 27, 2017 36.15 36.35 35.20 35.45 818,193 -0.75(-2.07%)
Apr 26, 2017 38.00 38.00 35.08 36.20 1,774,853 -4.20(-10.40%)
Apr 25, 2017 40.85 41.25 40.30 40.40 373,056 -0.20(-0.49%)
Apr 24, 2017 40.80 41.10 40.55 40.60 222,974 +0.35(+0.87%)
Apr 21, 2017 40.80 40.90 39.95 40.25 273,888 -0.65(-1.59%)
Apr 20, 2017 40.20 41.04 39.90 40.90 214,606 +0.75(+1.87%)
Apr 19, 2017 39.50 40.40 39.50 40.15 271,466 +0.75(+1.90%)
Apr 18, 2017 39.05 39.45 38.60 39.40 225,340 +0.20(+0.51%)
Apr 17, 2017 38.85 39.40 38.85 39.20 168,249 +0.45(+1.16%)
Apr 13, 2017 38.70 39.10 38.50 38.75 167,108 -0.05(-0.13%)
Apr 12, 2017 39.10 39.20 38.34 38.80 173,928 -0.35(-0.89%)
Apr 11, 2017 38.30 39.30 38.20 39.15 170,991 +0.75(+1.95%)
Apr 10, 2017 38.55 39.05 38.25 38.40 225,106 -0.15(-0.39%)
Apr 07, 2017 38.25 38.60 37.90 38.55 325,203 +0.25(+0.65%)
Apr 06, 2017 38.30 38.60 37.75 38.30 221,348 +0.10(+0.26%)
Apr 05, 2017 38.95 39.20 38.05 38.20 358,262 -0.50(-1.29%)
Apr 04, 2017 38.95 39.10 38.25 38.70 259,655 -0.30(-0.77%)
Apr 03, 2017 39.30 39.30 38.35 39.00 228,275 -0.25(-0.64%)
Mar 31, 2017 38.50 39.55 38.35 39.25 301,320 +0.70(+1.82%)
Mar 30, 2017 38.20 38.80 38.00 38.55 175,378 +0.45(+1.18%)
Mar 29, 2017 38.55 39.00 38.00 38.10 230,616 -0.60(-1.55%)
Mar 28, 2017 38.55 38.70 37.95 38.70 174,041 +0.10(+0.26%)
Mar 27, 2017 39.40 39.40 38.25 38.60 225,193 -0.90(-2.28%)
Mar 24, 2017 38.55 39.75 38.55 39.50 299,096 +1.00(+2.60%)
Mar 23, 2017 38.40 38.70 38.00 38.50 195,387 +0.10(+0.26%)
Mar 22, 2017 38.50 38.95 37.45 38.40 232,935 -0.05(-0.13%)
Mar 21, 2017 39.35 39.35 38.40 38.45 336,069 -0.60(-1.54%)
Mar 20, 2017 38.95 39.25 38.70 39.05 221,605 +0.10(+0.26%)
Mar 17, 2017 38.35 39.17 38.35 38.95 516,316 +0.65(+1.70%)
Mar 16, 2017 38.25 38.70 37.95 38.30 287,001 +0.00(+0.00%)
Mar 15, 2017 37.25 38.45 37.25 38.30 220,732 +1.20(+3.23%)
Mar 14, 2017 37.05 37.25 36.80 37.10 210,442 -0.20(-0.54%)
Mar 13, 2017 36.75 37.40 36.62 37.30 181,048 +0.45(+1.22%)
Mar 10, 2017 37.15 37.50 36.62 36.85 191,779 -0.20(-0.54%)
Mar 09, 2017 37.45 37.75 36.90 37.05 172,857 -0.45(-1.20%)
Mar 08, 2017 37.25 38.10 37.15 37.50 320,358 +0.25(+0.67%)
Mar 07, 2017 37.10 37.50 36.62 37.25 168,633 +0.00(+0.00%)
Mar 06, 2017 37.45 37.55 37.06 37.25 215,301 -0.35(-0.93%)
Mar 03, 2017 37.25 37.65 36.95 37.60 142,211 +0.30(+0.80%)
Mar 02, 2017 37.35 37.70 36.90 37.30 192,663 -0.12(-0.33%)
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.