Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 30.40 30.46 30.03 30.23 21,192,904 -0.06(-0.19%)
May 30, 2017 30.36 30.51 30.22 30.29 15,558,892 -0.07(-0.22%)
May 26, 2017 30.36 30.41 30.25 30.36 13,313,459 +0.00(+0.00%)
May 25, 2017 30.24 30.46 30.19 30.36 15,706,003 +0.12(+0.39%)
May 24, 2017 30.12 30.29 30.05 30.24 24,917,364 +0.22(+0.73%)
May 23, 2017 30.03 30.13 29.77 30.02 20,191,674 +0.08(+0.25%)
May 22, 2017 29.70 30.23 29.62 29.95 17,483,892 +0.31(+1.05%)
May 19, 2017 29.43 29.76 29.41 29.64 21,907,500 +0.15(+0.51%)
May 18, 2017 29.46 29.69 29.37 29.48 20,511,646 +0.15(+0.51%)
May 17, 2017 29.86 30.13 29.32 29.33 31,856,856 -0.65(-2.18%)
May 16, 2017 29.93 30.05 29.65 29.99 26,627,208 +0.16(+0.53%)
May 15, 2017 29.75 29.90 29.65 29.83 26,422,388 +0.08(+0.28%)
May 12, 2017 29.90 29.92 29.64 29.74 23,568,724 -0.13(-0.45%)
May 11, 2017 30.06 30.14 29.68 29.88 25,690,878 -0.27(-0.89%)
May 10, 2017 30.36 30.46 30.08 30.15 30,021,488 -0.30(-0.99%)
May 09, 2017 30.54 30.77 30.37 30.45 21,284,820 -0.14(-0.47%)
May 08, 2017 30.75 30.85 30.54 30.59 21,095,334 -0.23(-0.76%)
May 05, 2017 30.86 30.92 30.56 30.82 21,643,652 -0.03(-0.08%)
May 04, 2017 30.97 31.07 30.67 30.85 19,634,134 -0.11(-0.35%)
May 03, 2017 30.74 31.12 30.66 30.96 26,326,328 +0.24(+0.77%)
May 02, 2017 30.22 30.77 30.21 30.72 43,094,316 +0.55(+1.82%)
May 01, 2017 30.01 30.25 29.87 30.17 29,871,678 +0.13(+0.44%)
Apr 28, 2017 30.00 30.32 29.82 30.04 68,315,072 -1.06(-3.42%)
Apr 27, 2017 30.64 31.16 30.56 31.10 47,953,072 +0.42(+1.35%)
Apr 26, 2017 30.56 30.94 30.56 30.69 32,776,822 +0.05(+0.16%)
Apr 25, 2017 30.56 30.75 30.46 30.64 26,554,570 +0.10(+0.33%)
Apr 24, 2017 30.47 30.62 30.30 30.54 31,655,726 +0.36(+1.18%)
Apr 21, 2017 30.08 30.26 29.79 30.18 24,537,566 +0.12(+0.39%)
Apr 20, 2017 30.07 30.14 29.80 30.07 27,639,534 +0.22(+0.75%)
Apr 19, 2017 29.89 30.10 29.82 29.84 19,968,894 +0.12(+0.41%)
Apr 18, 2017 29.44 29.76 29.33 29.72 14,826,924 +0.24(+0.80%)
Apr 17, 2017 29.45 29.57 29.36 29.48 15,113,655 +0.19(+0.65%)
Apr 13, 2017 29.54 29.72 29.29 29.29 18,970,102 -0.32(-1.07%)
Apr 12, 2017 29.81 29.92 29.50 29.61 23,211,950 -0.09(-0.31%)
Apr 11, 2017 29.72 29.74 29.26 29.70 27,330,878 -0.05(-0.17%)
Apr 10, 2017 29.93 29.98 29.59 29.75 24,035,650 -0.19(-0.64%)
Apr 07, 2017 29.97 30.18 29.90 29.94 18,880,470 +0.00(+0.00%)
Apr 06, 2017 30.02 30.15 29.94 29.94 24,306,050 -0.16(-0.52%)
Apr 05, 2017 30.27 30.55 30.06 30.10 27,022,178 -0.05(-0.17%)
Apr 04, 2017 30.02 30.23 29.91 30.15 22,765,626 +0.10(+0.33%)
Apr 03, 2017 30.07 30.53 30.02 30.05 38,524,624 +0.07(+0.25%)
Mar 31, 2017 29.71 30.12 29.70 29.97 25,798,556 +0.27(+0.90%)
Mar 30, 2017 29.57 29.82 29.52 29.71 19,774,386 +0.15(+0.51%)
Mar 29, 2017 29.52 29.67 29.45 29.56 20,701,342 -0.02(-0.08%)
Mar 28, 2017 29.37 29.67 29.26 29.58 22,138,664 +0.17(+0.59%)
Mar 27, 2017 29.14 29.50 29.03 29.41 20,446,700 +0.19(+0.65%)
Mar 24, 2017 29.62 29.69 29.18 29.22 26,700,582 -0.09(-0.31%)
Mar 23, 2017 29.49 29.49 29.10 29.31 24,838,220 -0.08(-0.28%)
Mar 22, 2017 29.27 29.47 29.08 29.39 23,037,636 +0.27(+0.94%)
Mar 21, 2017 29.57 29.58 29.08 29.12 27,454,486 -0.32(-1.10%)
Mar 20, 2017 29.39 29.61 29.30 29.44 20,842,626 +0.13(+0.45%)
Mar 17, 2017 29.34 29.36 29.17 29.31 37,038,724 +0.11(+0.37%)
Mar 16, 2017 29.23 29.38 29.14 29.20 23,605,236 +0.03(+0.11%)
Mar 15, 2017 29.03 29.23 28.82 29.17 33,687,580 -0.07(-0.23%)
Mar 14, 2017 29.13 29.28 28.80 29.23 34,363,684 +0.02(+0.06%)
Mar 13, 2017 29.79 29.95 29.03 29.22 64,478,192 -0.62(-2.09%)
Mar 10, 2017 30.02 30.16 29.73 29.84 30,568,718 +0.07(+0.25%)
Mar 09, 2017 29.58 29.87 29.50 29.77 28,419,656 +0.17(+0.56%)
Mar 08, 2017 29.64 29.83 29.52 29.60 25,160,708 -0.15(-0.50%)
Mar 07, 2017 29.53 29.75 29.40 29.75 28,201,116 +0.19(+0.65%)
Mar 06, 2017 29.74 29.75 29.43 29.56 29,381,156 -0.27(-0.92%)
Mar 03, 2017 29.87 29.99 29.64 29.83 21,108,390 -0.01(-0.03%)
Mar 02, 2017 29.86 29.93 29.62 29.84 28,401,390 -0.02(-0.06%)
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.