Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 31.10 31.35 29.90 30.00 540,253 -1.10(-3.54%)
May 30, 2017 31.45 31.70 31.00 31.10 311,688 -0.30(-0.96%)
May 26, 2017 31.15 31.60 31.00 31.40 306,650 +0.20(+0.64%)
May 25, 2017 32.15 32.50 31.05 31.20 444,683 -0.80(-2.50%)
May 24, 2017 31.85 32.10 31.25 32.00 318,348 +0.30(+0.95%)
May 23, 2017 32.15 32.50 31.35 31.70 591,859 -0.20(-0.63%)
May 22, 2017 30.55 32.00 30.55 31.90 554,895 +1.50(+4.93%)
May 19, 2017 30.95 31.15 30.30 30.40 411,216 -0.40(-1.30%)
May 18, 2017 30.75 31.05 30.20 30.80 546,752 -0.15(-0.48%)
May 17, 2017 32.60 32.75 30.95 30.95 959,927 -2.30(-6.92%)
May 16, 2017 32.40 33.50 32.40 33.25 574,046 +0.60(+1.84%)
May 15, 2017 32.00 33.00 32.00 32.65 513,041 +0.70(+2.19%)
May 12, 2017 31.95 32.35 31.10 31.95 528,817 -0.05(-0.16%)
May 11, 2017 32.40 32.52 31.65 32.00 529,781 -0.55(-1.69%)
May 10, 2017 31.30 32.90 31.25 32.55 981,828 +1.25(+3.99%)
May 09, 2017 30.90 31.48 30.35 31.30 811,990 +0.85(+2.79%)
May 08, 2017 30.30 30.70 30.20 30.45 738,994 +0.05(+0.16%)
May 05, 2017 30.20 30.50 29.70 30.40 1,252,530 +0.45(+1.50%)
May 04, 2017 28.15 31.05 28.00 29.95 1,882,459 +2.22(+8.03%)
May 03, 2017 28.70 29.00 27.25 27.73 1,411,249 -0.82(-2.89%)
May 02, 2017 33.10 34.15 28.50 28.55 3,677,440 -5.55(-16.28%)
May 01, 2017 33.30 34.30 32.70 34.10 1,005,179 +0.95(+2.87%)
Apr 28, 2017 33.45 34.00 32.80 33.15 496,516 -0.25(-0.75%)
Apr 27, 2017 32.85 33.60 32.70 33.40 473,466 +0.65(+1.98%)
Apr 26, 2017 33.95 33.95 32.70 32.75 763,802 -1.30(-3.82%)
Apr 25, 2017 34.00 34.35 33.75 34.05 514,041 +0.45(+1.34%)
Apr 24, 2017 33.25 34.05 33.15 33.60 607,184 +1.10(+3.38%)
Apr 21, 2017 32.80 33.55 32.40 32.50 722,965 -0.25(-0.76%)
Apr 20, 2017 32.00 33.00 31.65 32.75 771,675 +0.95(+2.99%)
Apr 19, 2017 32.35 32.60 31.65 31.80 1,045,091 -0.40(-1.24%)
Apr 18, 2017 31.80 32.45 31.60 32.20 668,082 +0.30(+0.94%)
Apr 17, 2017 31.60 31.95 31.30 31.90 650,582 +0.40(+1.27%)
Apr 13, 2017 32.05 32.50 31.50 31.50 739,311 +0.20(+0.64%)
Apr 12, 2017 32.00 32.00 31.10 31.30 694,513 -0.70(-2.19%)
Apr 11, 2017 32.35 33.05 31.67 32.00 1,118,577 -0.45(-1.39%)
Apr 10, 2017 33.00 33.50 32.40 32.45 429,345 -0.50(-1.52%)
Apr 07, 2017 33.30 33.50 32.80 32.95 679,065 -0.35(-1.05%)
Apr 06, 2017 32.90 33.85 32.75 33.30 560,206 +0.50(+1.52%)
Apr 05, 2017 34.10 34.35 32.60 32.80 1,262,691 -1.20(-3.53%)
Apr 04, 2017 34.60 34.95 33.85 34.00 1,224,999 -0.70(-2.02%)
Apr 03, 2017 36.05 36.35 34.58 34.70 813,497 -1.35(-3.74%)
Mar 31, 2017 37.35 37.35 35.05 36.05 1,677,653 -1.30(-3.48%)
Mar 30, 2017 38.55 38.95 37.35 37.35 838,200 -1.25(-3.24%)
Mar 29, 2017 39.50 39.60 37.85 38.60 1,099,201 -1.00(-2.53%)
Mar 28, 2017 39.45 39.80 38.80 39.60 952,196 +0.20(+0.51%)
Mar 27, 2017 37.45 39.70 37.00 39.40 1,210,227 +1.40(+3.68%)
Mar 24, 2017 37.15 38.15 37.15 38.00 931,043 +1.00(+2.70%)
Mar 23, 2017 35.90 37.40 35.70 37.00 1,085,228 +1.10(+3.06%)
Mar 22, 2017 35.15 35.95 34.40 35.90 781,934 +0.75(+2.13%)
Mar 21, 2017 37.05 37.20 35.10 35.15 999,597 -1.60(-4.35%)
Mar 20, 2017 35.00 36.80 34.45 36.75 1,397,298 +1.60(+4.55%)
Mar 17, 2017 33.35 35.35 33.10 35.15 1,494,795 +1.55(+4.61%)
Mar 16, 2017 33.85 34.05 33.50 33.60 843,887 -0.05(-0.15%)
Mar 15, 2017 33.20 34.00 33.00 33.65 1,232,869 +0.65(+1.97%)
Mar 14, 2017 34.45 34.45 32.60 33.00 1,663,691 -1.60(-4.62%)
Mar 13, 2017 35.40 35.60 34.20 34.60 923,525 -0.82(-2.33%)
Mar 10, 2017 35.65 36.25 35.15 35.42 614,316 -0.33(-0.91%)
Mar 09, 2017 35.50 35.95 35.20 35.75 375,419 +0.30(+0.85%)
Mar 08, 2017 35.85 35.90 35.38 35.45 437,092 -0.10(-0.28%)
Mar 07, 2017 35.40 36.08 35.30 35.55 388,167 +0.05(+0.14%)
Mar 06, 2017 35.35 35.75 35.30 35.50 353,043 -0.10(-0.28%)
Mar 03, 2017 35.50 35.77 35.25 35.60 431,751 +0.05(+0.14%)
Mar 02, 2017 36.40 36.55 35.38 35.55 422,782 -0.85(-2.34%)
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.