Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 34.63 34.63 33.62 34.17 3,874,633 -0.52(-1.51%)
May 30, 2017 34.77 34.90 34.53 34.69 2,028,304 -0.02(-0.07%)
May 26, 2017 34.31 34.77 34.03 34.71 2,803,385 +0.55(+1.60%)
May 25, 2017 34.24 34.71 34.06 34.17 2,047,370 +0.42(+1.24%)
May 24, 2017 33.81 33.86 33.25 33.75 2,195,809 +0.09(+0.27%)
May 23, 2017 34.12 34.14 33.39 33.66 2,258,652 -0.40(-1.17%)
May 22, 2017 33.20 34.23 33.04 34.06 3,083,914 +1.03(+3.12%)
May 19, 2017 33.40 33.40 32.02 33.03 3,421,677 +0.09(+0.27%)
May 18, 2017 33.26 33.61 32.78 32.94 2,386,589 -0.12(-0.37%)
May 17, 2017 32.92 33.65 32.97 33.06 4,213,535 +0.14(+0.42%)
May 16, 2017 33.30 33.30 32.63 32.92 5,714,353 -0.62(-1.84%)
May 15, 2017 33.51 34.49 33.40 33.54 6,396,193 +0.16(+0.49%)
May 12, 2017 35.30 35.31 33.21 33.38 23,337,546 -4.06(-10.84%)
May 11, 2017 39.29 39.51 37.10 37.43 13,711,405 -3.08(-7.60%)
May 10, 2017 39.69 40.54 39.45 40.51 3,083,654 +0.53(+1.34%)
May 09, 2017 39.65 40.03 39.39 39.98 2,450,671 +0.53(+1.33%)
May 08, 2017 39.97 40.24 39.43 39.45 2,106,239 -0.25(-0.63%)
May 05, 2017 39.95 40.10 39.46 39.70 2,501,673 -0.11(-0.26%)
May 04, 2017 40.33 40.68 39.77 39.81 3,702,131 -0.41(-1.01%)
May 03, 2017 39.37 40.31 39.18 40.21 3,842,440 +0.81(+2.06%)
May 02, 2017 38.47 39.56 38.31 39.40 2,516,203 +1.05(+2.72%)
May 01, 2017 39.14 39.33 38.36 38.36 2,151,300 -0.75(-1.91%)
Apr 28, 2017 38.72 39.25 38.50 39.10 3,109,446 -0.02(-0.06%)
Apr 27, 2017 38.62 39.17 38.26 39.13 2,429,979 +0.50(+1.30%)
Apr 26, 2017 38.32 38.97 38.13 38.62 2,253,255 +0.43(+1.12%)
Apr 25, 2017 38.48 38.70 37.91 38.20 2,085,231 -0.06(-0.17%)
Apr 24, 2017 39.07 39.09 37.93 38.26 2,351,320 -0.32(-0.82%)
Apr 21, 2017 38.67 38.87 38.24 38.58 2,399,914 -0.20(-0.52%)
Apr 20, 2017 38.02 39.22 38.02 38.78 3,749,261 +1.09(+2.88%)
Apr 19, 2017 37.56 38.41 37.56 37.69 2,821,304 +0.36(+0.98%)
Apr 18, 2017 37.29 37.58 36.95 37.33 1,889,756 -0.02(-0.04%)
Apr 17, 2017 37.46 37.86 37.00 37.34 2,743,191 -0.38(-1.01%)
Apr 13, 2017 37.59 37.93 37.42 37.73 3,419,456 +0.11(+0.30%)
Apr 12, 2017 37.60 37.85 37.09 37.61 4,203,705 -0.11(-0.30%)
Apr 11, 2017 36.81 37.73 36.50 37.73 2,869,786 +0.95(+2.58%)
Apr 10, 2017 36.23 37.33 36.23 36.78 2,129,102 +0.70(+1.95%)
Apr 07, 2017 36.06 36.40 35.77 36.07 2,246,046 -0.15(-0.42%)
Apr 06, 2017 35.58 37.18 35.52 36.23 4,376,480 +1.04(+2.95%)
Apr 05, 2017 35.66 36.28 35.12 35.19 2,936,500 -0.39(-1.09%)
Apr 04, 2017 37.34 37.34 35.50 35.58 4,774,241 -2.07(-5.51%)
Apr 03, 2017 37.73 38.10 36.90 37.65 3,809,321 -0.07(-0.19%)
Mar 31, 2017 37.59 37.95 37.50 37.73 3,265,351 +0.10(+0.26%)
Mar 30, 2017 36.93 37.67 36.79 37.63 2,691,792 +0.43(+1.15%)
Mar 29, 2017 35.24 37.26 35.08 37.20 6,177,535 +1.90(+5.37%)
Mar 28, 2017 34.12 35.32 34.12 35.30 3,576,291 +0.91(+2.64%)
Mar 27, 2017 33.63 34.56 33.53 34.40 3,265,763 +0.41(+1.22%)
Mar 24, 2017 33.66 34.13 33.36 33.98 2,602,087 +0.28(+0.82%)
Mar 23, 2017 34.34 34.65 33.62 33.71 3,350,142 -0.28(-0.83%)
Mar 22, 2017 33.92 34.06 32.97 33.99 3,271,659 +0.12(+0.36%)
Mar 21, 2017 34.50 34.63 33.10 33.87 3,965,808 -0.62(-1.81%)
Mar 20, 2017 35.63 35.71 34.39 34.49 3,272,786 -1.09(-3.05%)
Mar 17, 2017 36.09 36.18 35.37 35.58 4,156,317 -0.32(-0.88%)
Mar 16, 2017 35.70 36.32 35.38 35.89 2,892,952 -0.02(-0.07%)
Mar 15, 2017 35.32 36.09 35.19 35.92 2,193,358 +0.45(+1.28%)
Mar 14, 2017 35.35 35.55 35.13 35.47 2,262,096 +0.15(+0.41%)
Mar 13, 2017 35.97 36.06 35.17 35.32 2,900,903 -0.69(-1.91%)
Mar 10, 2017 36.35 36.53 35.87 36.01 3,442,722 -0.18(-0.49%)
Mar 09, 2017 36.49 36.77 35.98 36.19 2,590,266 -0.39(-1.06%)
Mar 08, 2017 35.76 36.88 35.76 36.58 3,297,559 +0.91(+2.54%)
Mar 07, 2017 36.45 36.90 35.63 35.67 4,628,831 -1.19(-3.23%)
Mar 06, 2017 37.24 37.31 36.15 36.86 4,912,155 -0.69(-1.83%)
Mar 03, 2017 37.86 37.99 37.07 37.55 2,802,648 -0.24(-0.64%)
Mar 02, 2017 37.05 37.83 36.77 37.79 5,140,668 +0.85(+2.30%)
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.