Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 35.99 36.04 35.62 35.71 104,571,592 -0.21(-0.59%)
May 30, 2017 35.86 36.10 35.84 35.92 86,091,776 +0.01(+0.04%)
May 26, 2017 36.00 36.05 35.84 35.91 93,810,256 -0.06(-0.17%)
May 25, 2017 35.93 36.08 35.77 35.97 82,267,080 +0.12(+0.35%)
May 24, 2017 35.96 36.04 35.69 35.84 82,208,464 -0.11(-0.30%)
May 23, 2017 36.21 36.21 35.84 35.95 85,196,392 -0.04(-0.12%)
May 22, 2017 36.00 36.13 35.74 35.99 98,218,728 +0.22(+0.61%)
May 19, 2017 35.85 35.99 35.68 35.78 115,342,960 +0.12(+0.34%)
May 18, 2017 35.36 35.84 35.33 35.66 143,539,376 +0.54(+1.52%)
May 17, 2017 35.90 36.13 34.99 35.12 217,069,936 -1.22(-3.36%)
May 16, 2017 36.45 36.48 36.16 36.34 85,705,480 -0.05(-0.15%)
May 15, 2017 36.47 36.62 36.24 36.39 111,258,904 -0.09(-0.26%)
May 12, 2017 36.16 36.56 36.15 36.49 139,156,256 +0.50(+1.40%)
May 11, 2017 35.63 36.01 35.60 35.98 116,572,968 +0.31(+0.86%)
May 10, 2017 35.76 35.83 35.41 35.68 110,823,520 -0.17(-0.47%)
May 09, 2017 35.82 36.05 35.72 35.85 167,923,904 +0.23(+0.64%)
May 08, 2017 34.69 35.78 34.69 35.62 209,364,944 +0.94(+2.72%)
May 05, 2017 34.16 34.68 34.16 34.68 117,395,344 +0.57(+1.66%)
May 04, 2017 34.11 34.25 33.94 34.11 100,391,696 -0.12(-0.36%)
May 03, 2017 33.89 34.33 33.58 34.23 196,224,176 -0.10(-0.30%)
May 02, 2017 34.34 34.47 34.18 34.34 194,381,520 +0.22(+0.63%)
May 01, 2017 33.78 34.27 33.74 34.12 144,290,640 +0.68(+2.04%)
Apr 28, 2017 33.54 33.59 33.35 33.44 89,612,616 -0.03(-0.10%)
Apr 27, 2017 33.50 33.56 33.36 33.47 61,170,376 +0.03(+0.08%)
Apr 26, 2017 33.63 33.66 33.38 33.45 86,067,272 -0.20(-0.59%)
Apr 25, 2017 33.50 33.73 33.49 33.64 81,008,640 +0.21(+0.62%)
Apr 24, 2017 33.40 33.51 33.33 33.44 73,584,856 +0.32(+0.96%)
Apr 21, 2017 33.16 33.21 33.02 33.12 74,407,816 -0.04(-0.12%)
Apr 20, 2017 32.87 33.27 32.86 33.16 100,138,160 +0.41(+1.25%)
Apr 19, 2017 33.03 33.06 32.69 32.75 74,413,288 -0.12(-0.37%)
Apr 18, 2017 32.92 33.06 32.85 32.87 63,099,392 -0.15(-0.44%)
Apr 17, 2017 32.93 33.03 32.79 33.02 71,203,808 +0.18(+0.55%)
Apr 13, 2017 33.03 33.14 32.83 32.83 76,564,120 -0.17(-0.53%)
Apr 12, 2017 32.96 33.09 32.82 33.01 87,368,744 +0.04(+0.12%)
Apr 11, 2017 33.27 33.37 32.60 32.97 130,466,096 -0.36(-1.08%)
Apr 10, 2017 33.43 33.49 33.26 33.33 81,329,624 -0.04(-0.12%)
Apr 07, 2017 33.46 33.56 33.35 33.37 71,620,976 -0.07(-0.22%)
Apr 06, 2017 33.59 33.64 33.39 33.44 90,844,000 -0.08(-0.25%)
Apr 05, 2017 33.57 33.86 33.48 33.53 119,041,840 -0.17(-0.52%)
Apr 04, 2017 33.35 33.73 33.33 33.70 85,427,928 +0.25(+0.74%)
Apr 03, 2017 33.45 33.55 33.30 33.45 85,847,968 +0.01(+0.03%)
Mar 31, 2017 33.46 33.58 33.29 33.44 84,463,176 -0.06(-0.19%)
Mar 30, 2017 33.57 33.64 33.40 33.50 91,086,008 -0.04(-0.13%)
Mar 29, 2017 33.45 33.63 33.33 33.55 125,362,904 +0.07(+0.22%)
Mar 28, 2017 32.80 33.53 32.73 33.47 143,341,248 +0.68(+2.07%)
Mar 27, 2017 32.45 32.87 32.27 32.79 101,243,224 +0.06(+0.17%)
Mar 24, 2017 32.94 32.99 32.67 32.74 96,207,608 -0.07(-0.20%)
Mar 23, 2017 32.88 32.96 32.73 32.80 87,377,640 -0.12(-0.35%)
Mar 22, 2017 32.55 32.96 32.53 32.92 111,053,936 +0.37(+1.13%)
Mar 21, 2017 33.08 33.24 32.53 32.55 169,712,992 -0.38(-1.15%)
Mar 20, 2017 32.68 32.94 32.64 32.93 92,519,960 +0.34(+1.05%)
Mar 17, 2017 32.82 32.82 32.56 32.59 188,522,432 -0.16(-0.50%)
Mar 16, 2017 32.76 32.83 32.65 32.75 82,588,840 +0.05(+0.16%)
Mar 15, 2017 32.45 32.76 32.36 32.70 110,351,392 +0.34(+1.06%)
Mar 14, 2017 32.43 32.51 32.32 32.35 65,710,300 -0.05(-0.15%)
Mar 13, 2017 32.32 32.46 32.31 32.40 74,822,808 +0.01(+0.04%)
Mar 10, 2017 32.42 32.44 32.27 32.39 84,253,312 +0.11(+0.33%)
Mar 09, 2017 32.30 32.31 31.90 32.28 95,105,120 -0.07(-0.23%)
Mar 08, 2017 32.35 32.54 32.31 32.36 80,327,176 -0.12(-0.37%)
Mar 07, 2017 32.37 32.59 32.31 32.48 74,921,216 +0.04(+0.13%)
Mar 06, 2017 32.44 32.54 32.26 32.44 93,407,416 -0.10(-0.31%)
Mar 03, 2017 32.31 32.55 32.26 32.54 92,665,928 +0.19(+0.59%)
Mar 02, 2017 32.59 32.65 32.30 32.35 112,513,192 -0.19(-0.59%)
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.