Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 30.08 30.14 29.72 29.92 21,415,282 -0.06(-0.19%)
May 30, 2017 30.05 30.19 29.90 29.97 15,722,152 -0.07(-0.22%)
May 26, 2017 30.04 30.10 29.93 30.04 13,453,158 +0.00(+0.00%)
May 25, 2017 29.92 30.15 29.87 30.04 15,870,807 +0.12(+0.39%)
May 24, 2017 29.81 29.97 29.73 29.92 25,178,822 +0.22(+0.73%)
May 23, 2017 29.72 29.82 29.46 29.71 20,403,546 +0.07(+0.25%)
May 22, 2017 29.39 29.92 29.31 29.63 17,667,350 +0.31(+1.05%)
May 19, 2017 29.12 29.45 29.10 29.33 22,137,376 +0.15(+0.51%)
May 18, 2017 29.15 29.39 29.06 29.18 20,726,876 +0.15(+0.51%)
May 17, 2017 29.55 29.82 29.01 29.03 32,191,132 -0.65(-2.18%)
May 16, 2017 29.62 29.73 29.34 29.68 26,906,608 +0.16(+0.53%)
May 15, 2017 29.44 29.59 29.34 29.52 26,699,640 +0.08(+0.28%)
May 12, 2017 29.59 29.61 29.33 29.44 23,816,032 -0.13(-0.45%)
May 11, 2017 29.75 29.82 29.37 29.57 25,960,452 -0.27(-0.89%)
May 10, 2017 30.05 30.14 29.77 29.83 30,336,506 -0.30(-0.99%)
May 09, 2017 30.22 30.45 30.06 30.13 21,508,162 -0.14(-0.47%)
May 08, 2017 30.43 30.53 30.22 30.27 21,316,688 -0.23(-0.76%)
May 05, 2017 30.54 30.60 30.24 30.50 21,870,758 -0.02(-0.08%)
May 04, 2017 30.65 30.74 30.36 30.53 19,840,156 -0.11(-0.35%)
May 03, 2017 30.42 30.79 30.34 30.64 26,602,572 +0.23(+0.77%)
May 02, 2017 29.91 30.45 29.89 30.40 43,547,112 +0.54(+1.82%)
May 01, 2017 29.70 29.93 29.56 29.86 30,185,542 +0.13(+0.44%)
Apr 28, 2017 29.69 30.00 29.51 29.73 69,032,872 -1.05(-3.42%)
Apr 27, 2017 30.32 30.84 30.25 30.78 48,456,920 +0.41(+1.35%)
Apr 26, 2017 30.25 30.62 30.25 30.37 33,121,210 +0.05(+0.16%)
Apr 25, 2017 30.24 30.43 30.15 30.32 26,833,582 +0.10(+0.33%)
Apr 24, 2017 30.16 30.30 29.98 30.22 31,988,336 +0.35(+1.18%)
Apr 21, 2017 29.77 29.95 29.48 29.87 24,795,384 +0.12(+0.39%)
Apr 20, 2017 29.75 29.82 29.49 29.75 27,929,946 +0.22(+0.75%)
Apr 19, 2017 29.58 29.79 29.51 29.53 20,178,710 +0.12(+0.41%)
Apr 18, 2017 29.14 29.45 29.02 29.41 14,982,712 +0.23(+0.80%)
Apr 17, 2017 29.14 29.27 29.05 29.18 15,272,456 +0.19(+0.65%)
Apr 13, 2017 29.23 29.41 28.99 28.99 19,169,422 -0.31(-1.07%)
Apr 12, 2017 29.50 29.61 29.19 29.30 23,455,840 -0.09(-0.31%)
Apr 11, 2017 29.42 29.43 28.95 29.39 27,618,046 -0.05(-0.17%)
Apr 10, 2017 29.62 29.67 29.28 29.44 24,288,196 -0.19(-0.64%)
Apr 07, 2017 29.66 29.87 29.59 29.63 19,078,850 +0.00(+0.00%)
Apr 06, 2017 29.71 29.84 29.63 29.63 24,561,436 -0.16(-0.52%)
Apr 05, 2017 29.96 30.23 29.74 29.79 27,306,104 -0.05(-0.17%)
Apr 04, 2017 29.70 29.91 29.60 29.83 23,004,826 +0.10(+0.33%)
Apr 03, 2017 29.76 30.21 29.70 29.74 38,929,408 +0.07(+0.25%)
Mar 31, 2017 29.40 29.81 29.39 29.66 26,069,624 +0.26(+0.89%)
Mar 30, 2017 29.26 29.51 29.21 29.40 19,982,158 +0.15(+0.51%)
Mar 29, 2017 29.21 29.36 29.14 29.25 20,918,854 -0.02(-0.08%)
Mar 28, 2017 29.06 29.37 28.95 29.28 22,371,276 +0.17(+0.59%)
Mar 27, 2017 28.84 29.19 28.73 29.10 20,661,536 +0.19(+0.65%)
Mar 24, 2017 29.32 29.38 28.88 28.91 26,981,128 -0.09(-0.31%)
Mar 23, 2017 29.19 29.19 28.80 29.00 25,099,196 -0.08(-0.28%)
Mar 22, 2017 28.96 29.16 28.78 29.09 23,279,694 +0.27(+0.94%)
Mar 21, 2017 29.27 29.28 28.78 28.82 27,742,954 -0.32(-1.10%)
Mar 20, 2017 29.09 29.30 29.00 29.14 21,061,622 +0.13(+0.45%)
Mar 17, 2017 29.04 29.05 28.86 29.00 37,427,892 +0.11(+0.37%)
Mar 16, 2017 28.92 29.08 28.84 28.90 23,853,260 +0.03(+0.11%)
Mar 15, 2017 28.73 28.92 28.52 28.86 34,041,536 -0.07(-0.23%)
Mar 14, 2017 28.83 28.97 28.50 28.93 34,724,748 +0.02(+0.06%)
Mar 13, 2017 29.48 29.64 28.73 28.91 65,155,668 -0.62(-2.09%)
Mar 10, 2017 29.70 29.85 29.42 29.53 30,889,906 +0.07(+0.25%)
Mar 09, 2017 29.28 29.56 29.19 29.46 28,718,264 +0.16(+0.56%)
Mar 08, 2017 29.33 29.52 29.21 29.29 25,425,074 -0.15(-0.50%)
Mar 07, 2017 29.23 29.44 29.10 29.44 28,497,428 +0.19(+0.65%)
Mar 06, 2017 29.43 29.44 29.13 29.25 29,689,866 -0.27(-0.92%)
Mar 03, 2017 29.56 29.67 29.33 29.52 21,330,178 -0.01(-0.03%)
Mar 02, 2017 29.55 29.62 29.32 29.53 28,699,808 -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.