Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 34.90 35.03 34.74 34.80 95,277,704 +0.08(+0.24%)
Jun 29, 2017 34.97 35.06 34.38 34.72 130,330,592 -0.52(-1.47%)
Jun 28, 2017 34.91 35.30 34.59 35.24 91,350,984 +0.51(+1.46%)
Jun 27, 2017 35.04 35.32 34.70 34.73 102,434,408 -0.51(-1.43%)
Jun 26, 2017 35.56 35.83 35.13 35.23 106,314,280 -0.11(-0.31%)
Jun 23, 2017 35.56 35.35 146,668,208 +0.16(+0.45%)
Jun 22, 2017 35.22 35.45 35.07 35.19 79,051,064 -0.06(-0.16%)
Jun 21, 2017 35.16 35.29 34.94 35.25 87,978,768 +0.21(+0.59%)
Jun 20, 2017 35.49 35.49 35.02 35.04 103,030,272 -0.32(-0.91%)
Jun 19, 2017 34.71 35.46 34.71 35.36 134,622,704 +0.98(+2.86%)
Jun 16, 2017 34.74 34.92 34.36 34.38 208,422,640 -0.49(-1.40%)
Jun 15, 2017 34.63 34.91 34.36 34.86 133,024,064 -0.21(-0.60%)
Jun 14, 2017 35.64 35.64 34.76 35.08 130,447,128 -0.35(-0.98%)
Jun 13, 2017 35.56 35.62 35.07 35.42 141,374,912 +0.28(+0.80%)
Jun 12, 2017 35.22 35.30 34.44 35.14 299,206,976 -0.86(-2.39%)
Jun 09, 2017 37.50 37.50 35.29 36.00 268,521,088 -1.45(-3.88%)
Jun 08, 2017 37.51 37.58 37.31 37.45 87,916,016 -0.09(-0.24%)
Jun 07, 2017 37.46 37.69 37.33 37.54 87,151,456 +0.22(+0.60%)
Jun 06, 2017 37.19 37.65 37.16 37.32 110,175,136 +0.13(+0.34%)
Jun 05, 2017 37.29 37.32 37.08 37.19 104,785,864 -0.37(-0.98%)
Jun 02, 2017 37.11 37.56 36.94 37.56 114,930,904 +0.55(+1.48%)
Jun 01, 2017 37.01 37.05 36.78 37.01 67,873,944 +0.10(+0.27%)
May 31, 2017 37.20 37.25 36.82 36.91 101,159,104 -0.22(-0.59%)
May 30, 2017 37.07 37.31 37.05 37.13 83,282,344 +0.01(+0.04%)
May 26, 2017 37.21 37.27 37.04 37.12 90,748,944 -0.06(-0.17%)
May 25, 2017 37.15 37.30 36.98 37.18 79,582,456 +0.13(+0.35%)
May 24, 2017 37.17 37.25 36.89 37.05 79,525,752 -0.11(-0.30%)
May 23, 2017 37.43 37.43 37.04 37.16 82,416,176 -0.05(-0.12%)
May 22, 2017 37.21 37.35 36.95 37.21 95,013,552 +0.22(+0.61%)
May 19, 2017 37.06 37.21 36.88 36.98 111,578,968 +0.13(+0.34%)
May 18, 2017 36.55 37.05 36.52 36.86 138,855,248 +0.55(+1.52%)
May 17, 2017 37.11 37.35 36.17 36.30 209,986,272 -1.26(-3.36%)
May 16, 2017 37.68 37.71 37.38 37.57 82,908,648 -0.06(-0.15%)
May 15, 2017 37.70 37.85 37.46 37.62 107,628,184 -0.10(-0.26%)
May 12, 2017 37.38 37.80 37.37 37.72 134,615,168 +0.52(+1.40%)
May 11, 2017 36.84 37.23 36.80 37.20 112,768,840 +0.20(+0.55%)
May 10, 2017 37.08 37.16 36.72 36.99 106,876,184 -0.18(-0.47%)
May 09, 2017 37.14 37.39 37.04 37.17 161,942,752 +0.24(+0.64%)
May 08, 2017 35.97 37.10 35.97 36.93 201,907,728 +0.98(+2.72%)
May 05, 2017 35.43 35.96 35.43 35.96 113,213,920 +0.59(+1.66%)
May 04, 2017 35.37 35.52 35.20 35.37 96,815,920 -0.13(-0.36%)
May 03, 2017 35.14 35.60 34.82 35.50 189,235,008 -0.11(-0.31%)
May 02, 2017 35.61 35.75 35.44 35.61 187,457,984 +0.22(+0.63%)
May 01, 2017 35.02 35.53 34.99 35.38 139,151,264 +0.71(+2.04%)
Apr 28, 2017 34.78 34.83 34.58 34.67 86,420,768 -0.03(-0.10%)
Apr 27, 2017 34.74 34.80 34.59 34.71 58,991,596 +0.03(+0.08%)
Apr 26, 2017 34.87 34.90 34.61 34.68 83,001,704 -0.21(-0.59%)
Apr 25, 2017 34.74 34.98 34.73 34.89 78,123,248 +0.21(+0.62%)
Apr 24, 2017 34.64 34.75 34.56 34.67 70,963,888 +0.33(+0.96%)
Apr 21, 2017 34.38 34.43 34.24 34.34 71,757,536 -0.04(-0.12%)
Apr 20, 2017 34.09 34.50 34.07 34.38 96,571,416 +0.42(+1.25%)
Apr 19, 2017 34.25 34.28 33.90 33.96 71,762,816 -0.13(-0.37%)
Apr 18, 2017 34.13 34.29 34.06 34.08 60,851,900 -0.15(-0.44%)
Apr 17, 2017 34.15 34.25 34.00 34.24 68,667,656 +0.19(+0.55%)
Apr 13, 2017 34.25 34.37 34.05 34.05 73,837,040 -0.18(-0.53%)
Apr 12, 2017 34.18 34.31 34.04 34.23 84,256,824 +0.04(+0.12%)
Apr 11, 2017 34.50 34.60 33.81 34.19 125,819,120 -0.37(-1.08%)
Apr 10, 2017 34.66 34.73 34.49 34.56 78,432,800 -0.04(-0.12%)
Apr 07, 2017 34.69 34.80 34.58 34.60 69,069,968 -0.08(-0.22%)
Apr 06, 2017 34.83 34.88 34.63 34.68 87,608,296 -0.09(-0.25%)
Apr 05, 2017 34.81 35.11 34.71 34.76 114,801,776 -0.18(-0.52%)
Apr 04, 2017 34.58 34.97 34.56 34.94 82,385,128 +0.26(+0.74%)
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.