Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 28.40 28.07 28.25 29,183,548 +0.17(+0.60%)
Jun 29, 2017 28.40 28.55 27.91 28.08 30,119,616 -0.55(-1.93%)
Jun 28, 2017 28.27 28.66 28.25 28.63 30,983,056 +0.46(+1.63%)
Jun 27, 2017 28.46 28.58 28.17 28.17 32,345,490 -0.35(-1.23%)
Jun 26, 2017 28.68 28.89 28.49 28.52 22,522,240 -0.10(-0.35%)
Jun 23, 2017 28.62 34,952,476 -0.14(-0.49%)
Jun 22, 2017 28.93 28.99 28.71 28.76 29,388,400 -0.18(-0.64%)
Jun 21, 2017 28.74 28.97 28.54 28.95 32,416,352 -0.23(-0.80%)
Jun 20, 2017 29.68 29.68 29.17 29.18 25,724,964 -0.54(-1.83%)
Jun 19, 2017 29.81 29.81 29.57 29.73 25,780,766 +0.25(+0.85%)
Jun 16, 2017 29.54 29.58 29.31 29.48 36,746,504 -0.08(-0.28%)
Jun 15, 2017 29.48 29.70 29.42 29.56 24,379,498 -0.18(-0.62%)
Jun 14, 2017 30.13 30.18 29.48 29.74 22,872,650 -0.29(-0.98%)
Jun 13, 2017 29.87 30.10 29.74 30.04 24,592,882 +0.13(+0.42%)
Jun 12, 2017 29.79 30.15 29.64 29.91 34,029,600 +0.02(+0.06%)
Jun 09, 2017 30.56 30.61 29.56 29.90 39,803,584 -0.64(-2.11%)
Jun 08, 2017 30.42 30.58 30.27 30.54 20,490,140 +0.18(+0.61%)
Jun 07, 2017 30.25 30.61 30.22 30.36 20,536,028 +0.11(+0.36%)
Jun 06, 2017 30.27 30.51 30.12 30.25 22,003,058 -0.18(-0.58%)
Jun 05, 2017 30.39 30.56 30.31 30.42 13,958,347 +0.02(+0.06%)
Jun 02, 2017 30.36 30.41 30.14 30.41 22,847,930 +0.17(+0.55%)
Jun 01, 2017 30.24 30.25 29.97 30.24 20,916,876 +0.01(+0.03%)
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%)
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.