Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 35.04 35.14 34.62 34.76 84,872,400 -0.18(-0.52%)
Jul 28, 2017 35.04 35.12 34.87 34.94 73,642,896 -0.25(-0.70%)
Jul 27, 2017 35.94 35.99 34.43 35.19 138,913,152 -0.68(-1.89%)
Jul 26, 2017 35.84 35.98 35.78 35.87 67,450,616 +0.17(+0.47%)
Jul 25, 2017 35.70 80,645,600 +0.15(+0.43%)
Jul 24, 2017 35.20 35.63 35.04 35.55 91,929,984 +0.43(+1.21%)
Jul 21, 2017 35.06 35.16 34.82 35.12 112,313,160 -0.02(-0.05%)
Jul 20, 2017 35.41 35.41 35.11 35.14 73,740,096 -0.16(-0.45%)
Jul 19, 2017 35.17 35.39 35.05 35.30 89,505,448 +0.22(+0.63%)
Jul 18, 2017 34.87 35.09 34.75 35.08 76,429,280 +0.12(+0.35%)
Jul 17, 2017 34.79 35.27 34.73 34.96 101,733,768 +0.12(+0.35%)
Jul 14, 2017 34.91 34.44 34.84 86,128,328 +0.30(+0.86%)
Jul 13, 2017 34.01 34.71 34.00 34.54 107,678,824 +0.47(+1.39%)
Jul 12, 2017 34.10 34.17 33.85 34.07 106,421,504 +0.05(+0.14%)
Jul 11, 2017 33.83 34.09 33.75 34.02 84,619,800 +0.11(+0.32%)
Jul 10, 2017 33.69 34.12 33.51 33.91 90,207,928 +0.21(+0.61%)
Jul 07, 2017 33.40 33.83 33.40 33.70 82,148,144 +0.34(+1.02%)
Jul 06, 2017 33.43 33.54 33.29 33.36 103,213,280 -0.32(-0.94%)
Jul 05, 2017 33.59 33.84 33.36 33.68 92,259,224 +0.14(+0.41%)
Jul 03, 2017 33.87 33.96 33.45 33.54 61,083,032 -0.12(-0.36%)
Jun 30, 2017 33.76 33.88 33.61 33.66 98,491,640 +0.08(+0.24%)
Jun 29, 2017 33.83 33.92 33.26 33.58 134,726,928 -0.50(-1.47%)
Jun 28, 2017 33.77 34.15 33.46 34.09 94,432,464 +0.49(+1.46%)
Jun 27, 2017 33.90 34.16 33.57 33.60 105,889,752 -0.49(-1.43%)
Jun 26, 2017 34.40 34.66 33.98 34.08 109,900,504 -0.11(-0.31%)
Jun 23, 2017 34.40 34.19 151,615,648 +0.15(+0.45%)
Jun 22, 2017 34.07 34.29 33.92 34.04 81,717,632 -0.06(-0.16%)
Jun 21, 2017 34.01 34.14 33.80 34.10 90,946,488 +0.20(+0.59%)
Jun 20, 2017 34.33 34.33 33.88 33.90 106,505,720 -0.31(-0.91%)
Jun 19, 2017 33.58 34.30 33.58 34.21 139,163,840 +0.95(+2.86%)
Jun 16, 2017 33.61 33.78 33.24 33.25 215,453,200 -0.47(-1.40%)
Jun 15, 2017 33.50 33.77 33.24 33.73 137,511,264 -0.20(-0.60%)
Jun 14, 2017 34.48 34.48 33.62 33.93 134,847,408 -0.33(-0.98%)
Jun 13, 2017 34.40 34.46 33.93 34.26 146,143,808 +0.27(+0.80%)
Jun 12, 2017 34.07 34.15 33.32 33.99 309,299,904 -0.83(-2.39%)
Jun 09, 2017 36.27 36.27 34.14 34.82 277,578,880 -1.40(-3.88%)
Jun 08, 2017 36.29 36.36 36.09 36.23 90,881,624 -0.09(-0.24%)
Jun 07, 2017 36.24 36.46 36.11 36.32 90,091,264 +0.21(+0.60%)
Jun 06, 2017 35.97 36.42 35.95 36.10 113,891,584 +0.12(+0.34%)
Jun 05, 2017 36.08 36.10 35.87 35.98 108,320,520 -0.36(-0.98%)
Jun 02, 2017 35.90 36.34 35.74 36.34 118,807,784 +0.53(+1.48%)
Jun 01, 2017 35.80 35.84 35.58 35.80 70,163,488 +0.10(+0.27%)
May 31, 2017 35.99 36.04 35.62 35.71 104,571,432 -0.21(-0.59%)
May 30, 2017 35.86 36.10 35.84 35.92 86,091,640 +0.01(+0.04%)
May 26, 2017 36.00 36.05 35.84 35.91 93,810,104 -0.06(-0.17%)
May 25, 2017 35.93 36.08 35.77 35.97 82,266,952 +0.12(+0.35%)
May 24, 2017 35.96 36.04 35.69 35.84 82,208,336 -0.11(-0.30%)
May 23, 2017 36.21 36.21 35.84 35.95 85,196,256 -0.04(-0.12%)
May 22, 2017 36.00 36.13 35.74 35.99 98,218,568 +0.22(+0.61%)
May 19, 2017 35.85 35.99 35.68 35.78 115,342,776 +0.12(+0.34%)
May 18, 2017 35.36 35.84 35.33 35.66 143,539,152 +0.54(+1.52%)
May 17, 2017 35.90 36.13 34.99 35.12 217,069,584 -1.22(-3.36%)
May 16, 2017 36.45 36.48 36.16 36.34 85,705,344 -0.05(-0.15%)
May 15, 2017 36.47 36.62 36.24 36.39 111,258,728 -0.09(-0.26%)
May 12, 2017 36.16 36.56 36.15 36.49 139,156,032 +0.50(+1.40%)
May 11, 2017 35.63 36.01 35.60 35.98 116,572,784 +0.31(+0.86%)
May 10, 2017 35.76 35.83 35.41 35.68 110,823,360 -0.17(-0.47%)
May 09, 2017 35.82 36.05 35.72 35.85 167,923,664 +0.23(+0.64%)
May 08, 2017 34.69 35.78 34.69 35.62 209,364,640 +0.94(+2.72%)
May 05, 2017 34.16 34.68 34.16 34.68 117,395,168 +0.57(+1.66%)
May 04, 2017 34.11 34.25 33.94 34.11 100,391,544 -0.12(-0.36%)
May 03, 2017 33.89 34.33 33.58 34.23 196,223,888 -0.10(-0.31%)
May 02, 2017 34.34 34.47 34.18 34.34 194,381,232 +0.22(+0.63%)
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.