Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 28.78 29.08 28.78 28.83 2,658,510 +0.13(+0.44%)
Jun 29, 2017 28.81 29.02 28.55 28.70 2,387,422 -0.21(-0.73%)
Jun 28, 2017 29.12 29.29 28.85 28.91 2,015,646 +0.05(+0.18%)
Jun 27, 2017 29.29 29.55 28.85 28.86 2,476,352 -0.55(-1.87%)
Jun 26, 2017 29.66 29.83 29.39 29.41 1,737,216 -0.12(-0.40%)
Jun 23, 2017 29.05 29.87 29.05 29.53 9,099,149 +0.44(+1.51%)
Jun 22, 2017 28.76 29.32 28.58 29.09 4,778,378 +0.35(+1.24%)
Jun 21, 2017 28.66 28.76 28.36 28.74 2,857,221 +0.05(+0.18%)
Jun 20, 2017 29.01 29.02 28.65 28.68 2,616,184 -0.35(-1.19%)
Jun 19, 2017 28.74 29.07 28.28 29.03 2,784,254 +0.34(+1.18%)
Jun 16, 2017 29.37 29.39 28.30 28.69 4,853,717 -0.55(-1.88%)
Jun 15, 2017 29.50 29.52 29.14 29.24 2,693,959 -0.10(-0.35%)
Jun 14, 2017 29.45 29.72 29.19 29.34 1,837,037 +0.03(+0.12%)
Jun 13, 2017 29.37 29.45 29.13 29.31 2,056,288 -0.04(-0.14%)
Jun 12, 2017 29.42 29.61 29.21 29.35 1,955,842 -0.03(-0.12%)
Jun 09, 2017 28.97 29.45 28.93 29.39 2,361,418 +0.50(+1.73%)
Jun 08, 2017 29.58 28.74 28.89 2,791,171 -0.68(-2.29%)
Jun 07, 2017 29.17 29.57 29.17 29.56 2,394,209 +0.41(+1.39%)
Jun 06, 2017 28.88 29.17 28.82 29.16 2,199,335 +0.29(+1.00%)
Jun 05, 2017 28.79 28.92 28.62 28.87 1,317,498 +0.04(+0.15%)
Jun 02, 2017 28.74 28.86 28.65 28.83 2,333,727 +0.17(+0.59%)
Jun 01, 2017 28.58 28.68 28.30 28.66 2,799,021 +0.24(+0.83%)
May 31, 2017 28.18 28.48 28.16 28.42 3,658,294 +0.30(+1.08%)
May 30, 2017 27.93 28.20 27.81 28.12 3,274,734 +0.13(+0.45%)
May 26, 2017 27.97 28.41 27.95 27.99 4,866,441 -0.01(-0.03%)
May 25, 2017 28.78 29.28 27.84 28.00 9,432,857 -1.92(-6.41%)
May 24, 2017 29.78 29.99 29.68 29.92 2,777,069 +0.16(+0.54%)
May 23, 2017 29.76 29.94 29.76 29.76 2,507,788 +0.00(+0.00%)
May 22, 2017 29.52 29.88 29.40 29.76 2,682,879 +0.32(+1.09%)
May 19, 2017 29.51 28.90 29.44 3,023,340 +0.57(+1.99%)
May 18, 2017 28.88 29.02 28.60 28.86 4,042,679 -0.03(-0.12%)
May 17, 2017 28.89 29.10 28.85 28.90 3,056,708 +0.01(+0.03%)
May 16, 2017 29.20 29.23 28.88 28.89 2,217,330 -0.30(-1.01%)
May 15, 2017 29.07 29.24 28.96 29.18 1,990,509 +0.10(+0.35%)
May 12, 2017 29.06 29.39 29.03 29.08 1,473,434 +0.02(+0.06%)
May 11, 2017 28.95 29.12 28.83 29.07 1,684,940 -0.03(-0.09%)
May 10, 2017 29.25 29.36 29.07 29.09 2,649,567 -0.14(-0.46%)
May 09, 2017 29.20 29.32 29.01 29.23 2,067,804 +0.08(+0.29%)
May 08, 2017 29.39 29.57 29.01 29.14 2,488,757 -0.23(-0.78%)
May 05, 2017 29.46 29.59 29.21 29.37 1,313,068 +0.00(+0.00%)
May 04, 2017 29.21 29.61 29.19 29.37 1,796,613 +0.14(+0.49%)
May 03, 2017 29.41 29.46 29.10 29.23 1,712,515 -0.19(-0.66%)
May 02, 2017 29.50 29.56 29.32 29.42 1,447,749 -0.08(-0.26%)
May 01, 2017 29.47 29.58 29.39 29.50 2,206,736 -0.15(-0.51%)
Apr 28, 2017 29.54 29.68 29.48 29.65 2,563,596 +0.08(+0.26%)
Apr 27, 2017 29.61 29.67 29.50 29.57 1,599,718 +0.04(+0.14%)
Apr 26, 2017 29.89 29.89 29.48 29.53 2,884,953 -0.41(-1.38%)
Apr 25, 2017 29.56 29.96 29.54 29.94 3,101,141 +0.41(+1.40%)
Apr 24, 2017 29.50 29.56 29.38 29.53 1,746,805 +0.21(+0.72%)
Apr 21, 2017 29.17 29.49 29.16 29.32 2,377,957 +0.14(+0.46%)
Apr 20, 2017 29.22 29.32 28.95 29.18 2,369,013 -0.01(-0.03%)
Apr 19, 2017 29.38 29.50 29.17 29.19 1,358,228 -0.18(-0.60%)
Apr 18, 2017 29.13 29.49 29.11 29.37 1,967,363 +0.25(+0.84%)
Apr 17, 2017 28.90 29.16 28.82 29.12 1,561,997 +0.35(+1.23%)
Apr 13, 2017 28.88 29.02 28.73 28.77 1,675,636 -0.03(-0.12%)
Apr 12, 2017 28.72 28.92 28.57 28.80 4,695,018 -0.04(-0.15%)
Apr 11, 2017 28.88 29.01 28.65 28.85 1,364,575 -0.08(-0.29%)
Apr 10, 2017 28.84 29.00 28.78 28.93 1,293,480 +0.13(+0.44%)
Apr 07, 2017 28.92 29.01 28.79 28.80 2,216,068 -0.11(-0.38%)
Apr 06, 2017 28.98 29.03 28.78 28.91 2,085,226 -0.07(-0.23%)
Apr 05, 2017 29.00 29.26 28.91 28.98 2,623,652 +0.06(+0.20%)
Apr 04, 2017 29.01 29.09 28.69 28.92 1,766,095 -0.10(-0.35%)
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.