Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 30.14 30.16 29.76 30.07 255,830 +0.05(+0.17%)
Jun 29, 2017 30.18 30.20 29.74 30.01 117,989 +0.09(+0.32%)
Jun 28, 2017 29.96 30.46 29.82 29.92 89,588 +0.22(+0.73%)
Jun 27, 2017 29.71 29.94 29.60 29.70 163,225 +0.09(+0.29%)
Jun 26, 2017 29.85 29.89 29.43 29.62 126,316 -0.01(-0.03%)
Jun 23, 2017 30.08 30.12 29.51 29.63 192,671 -0.46(-1.52%)
Jun 22, 2017 29.89 30.21 29.84 30.08 140,447 +0.19(+0.63%)
Jun 21, 2017 29.96 30.19 29.85 29.89 120,386 -0.10(-0.34%)
Jun 20, 2017 30.15 30.19 29.73 30.00 114,720 -0.07(-0.23%)
Jun 19, 2017 29.89 30.60 29.87 30.07 281,234 +0.53(+1.78%)
Jun 16, 2017 29.39 29.86 29.27 29.54 301,562 -0.03(-0.12%)
Jun 15, 2017 29.64 29.94 29.50 29.58 137,434 -0.38(-1.27%)
Jun 14, 2017 29.70 29.99 29.50 29.95 117,507 +0.21(+0.70%)
Jun 13, 2017 29.88 30.08 29.57 29.75 155,285 -0.05(-0.17%)
Jun 12, 2017 29.11 29.83 29.11 29.80 298,535 +0.66(+2.28%)
Jun 09, 2017 28.95 29.22 28.85 29.14 263,649 +0.28(+0.96%)
Jun 08, 2017 28.87 29.12 28.81 28.86 158,365 +0.02(+0.06%)
Jun 07, 2017 28.82 29.11 28.77 28.84 129,144 +0.03(+0.09%)
Jun 06, 2017 28.78 29.05 28.64 28.82 179,742 -0.23(-0.80%)
Jun 05, 2017 29.60 29.60 29.06 29.05 234,345 -0.50(-1.69%)
Jun 02, 2017 29.65 30.03 29.29 29.55 136,006 -0.18(-0.61%)
Jun 01, 2017 28.98 29.73 28.89 29.73 204,093 +0.81(+2.80%)
May 31, 2017 28.77 28.93 28.19 28.92 194,979 +0.19(+0.66%)
May 30, 2017 28.68 28.93 28.47 28.73 150,184 -0.09(-0.30%)
May 26, 2017 28.66 28.95 28.47 28.82 203,264 +0.17(+0.60%)
May 25, 2017 28.78 29.18 28.55 28.65 264,895 -0.08(-0.27%)
May 24, 2017 28.82 28.93 28.56 28.72 222,825 -0.18(-0.62%)
May 23, 2017 29.48 29.48 28.71 28.90 161,193 -0.45(-1.55%)
May 22, 2017 29.28 29.55 29.13 29.36 161,971 +0.14(+0.47%)
May 19, 2017 28.95 29.39 28.95 29.22 121,938 +0.25(+0.86%)
May 18, 2017 28.87 29.39 28.87 28.97 120,074 +0.08(+0.27%)
May 17, 2017 29.76 29.94 28.81 28.89 216,985 -1.28(-4.23%)
May 16, 2017 29.79 30.19 29.60 30.17 164,824 +0.35(+1.18%)
May 15, 2017 29.66 29.90 29.54 29.82 133,618 +0.29(+0.99%)
May 12, 2017 29.61 30.03 29.49 29.53 239,941 -0.39(-1.29%)
May 11, 2017 30.14 30.68 29.74 29.91 438,582 -0.89(-2.89%)
May 10, 2017 29.97 31.39 29.95 30.80 791,071 +1.71(+5.89%)
May 09, 2017 29.11 29.13 28.67 29.09 218,629 +0.10(+0.35%)
May 08, 2017 28.94 29.38 28.78 28.99 156,078 +0.07(+0.24%)
May 05, 2017 29.05 29.28 28.50 28.92 229,765 -0.08(-0.27%)
May 04, 2017 29.08 29.21 28.65 29.00 190,280 +0.02(+0.06%)
May 03, 2017 28.70 29.02 28.67 28.98 132,991 +0.21(+0.74%)
May 02, 2017 28.77 29.11 28.58 28.77 151,565 -0.02(-0.06%)
May 01, 2017 28.74 29.20 28.63 28.78 199,831 +0.06(+0.21%)
Apr 28, 2017 28.75 28.83 28.51 28.72 210,934 -0.08(-0.27%)
Apr 27, 2017 28.99 29.18 28.76 28.80 163,453 -0.15(-0.50%)
Apr 26, 2017 28.99 29.43 28.91 28.95 249,573 -0.03(-0.12%)
Apr 25, 2017 28.90 29.42 28.90 28.98 234,813 +0.33(+1.17%)
Apr 24, 2017 28.61 28.91 28.50 28.65 157,718 +0.52(+1.86%)
Apr 21, 2017 28.52 28.63 28.11 28.12 186,302 -0.49(-1.71%)
Apr 20, 2017 28.38 28.71 28.17 28.61 216,092 +0.36(+1.27%)
Apr 19, 2017 28.17 28.35 27.87 28.25 190,104 +0.24(+0.86%)
Apr 18, 2017 28.03 28.06 27.47 28.01 160,705 +0.00(+0.00%)
Apr 17, 2017 27.95 28.07 27.70 28.01 233,533 +0.07(+0.25%)
Apr 13, 2017 28.30 28.77 27.93 27.94 449,075 -0.54(-1.89%)
Apr 12, 2017 28.35 28.67 28.15 28.48 282,589 -0.02(-0.06%)
Apr 11, 2017 28.44 28.51 28.03 28.50 245,705 -0.01(-0.03%)
Apr 10, 2017 28.80 28.84 28.36 28.51 205,232 -0.28(-0.98%)
Apr 07, 2017 28.77 29.18 28.51 28.79 298,482 -0.28(-0.97%)
Apr 06, 2017 28.41 29.12 28.26 29.07 225,028 +0.76(+2.69%)
Apr 05, 2017 29.06 29.20 28.29 28.31 229,252 -0.51(-1.75%)
Apr 04, 2017 28.72 28.86 28.42 28.82 210,191 +0.00(+0.00%)
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.