Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 38.49 38.54 38.10 38.19 97,772,156 -0.23(-0.59%)
May 30, 2017 38.35 38.61 38.33 38.42 80,493,940 +0.01(+0.04%)
May 26, 2017 38.50 38.56 38.33 38.40 87,710,548 -0.06(-0.17%)
May 25, 2017 38.43 38.59 38.26 38.47 76,917,928 +0.13(+0.35%)
May 24, 2017 38.46 38.54 38.17 38.33 76,863,124 -0.12(-0.30%)
May 23, 2017 38.72 38.72 38.33 38.45 79,656,764 -0.05(-0.12%)
May 22, 2017 38.50 38.65 38.23 38.50 91,832,372 +0.23(+0.61%)
May 19, 2017 38.35 38.49 38.16 38.26 107,843,152 +0.13(+0.34%)
May 18, 2017 37.82 38.33 37.78 38.13 134,206,188 +0.57(+1.52%)
May 17, 2017 38.40 38.64 37.43 37.56 202,955,652 -1.30(-3.36%)
May 16, 2017 38.99 39.01 38.68 38.87 80,132,748 -0.06(-0.15%)
May 15, 2017 39.00 39.16 38.76 38.92 104,024,648 -0.10(-0.26%)
May 12, 2017 38.67 39.10 38.67 39.03 130,108,068 +0.54(+1.40%)
May 11, 2017 38.11 38.52 38.08 38.49 108,993,188 +0.17(+0.45%)
May 10, 2017 38.41 38.49 38.03 38.31 103,191,652 -0.18(-0.47%)
May 09, 2017 38.47 38.72 38.36 38.50 156,359,808 +0.25(+0.64%)
May 08, 2017 37.26 38.42 37.26 38.25 194,947,016 +1.01(+2.72%)
May 05, 2017 36.69 37.24 36.69 37.24 109,310,900 +0.61(+1.66%)
May 04, 2017 36.63 36.78 36.45 36.63 93,478,212 -0.13(-0.36%)
May 03, 2017 36.40 36.87 36.07 36.76 182,711,168 -0.11(-0.31%)
May 02, 2017 36.88 37.02 36.71 36.88 180,995,404 +0.23(+0.63%)
May 01, 2017 36.28 36.80 36.24 36.65 134,354,048 +0.73(+2.04%)
Apr 28, 2017 36.02 36.08 35.82 35.91 83,441,432 -0.04(-0.10%)
Apr 27, 2017 35.98 36.04 35.83 35.95 56,957,872 +0.03(+0.08%)
Apr 26, 2017 36.12 36.15 35.84 35.92 80,140,240 -0.21(-0.59%)
Apr 25, 2017 35.98 36.22 35.97 36.13 75,429,972 +0.22(+0.62%)
Apr 24, 2017 35.88 35.99 35.79 35.91 68,517,428 +0.34(+0.96%)
Apr 21, 2017 35.61 35.66 35.46 35.57 69,283,712 -0.04(-0.12%)
Apr 20, 2017 35.30 35.73 35.29 35.61 93,242,136 +0.44(+1.25%)
Apr 19, 2017 35.47 35.50 35.11 35.17 69,288,808 -0.13(-0.37%)
Apr 18, 2017 35.35 35.51 35.28 35.30 58,754,044 -0.16(-0.44%)
Apr 17, 2017 35.37 35.47 35.22 35.46 66,300,352 +0.19(+0.55%)
Apr 13, 2017 35.48 35.60 35.26 35.26 71,291,520 -0.19(-0.53%)
Apr 12, 2017 35.40 35.54 35.25 35.45 81,352,088 +0.04(+0.12%)
Apr 11, 2017 35.74 35.84 35.01 35.41 121,481,536 -0.38(-1.08%)
Apr 10, 2017 35.90 35.97 35.72 35.79 75,728,848 -0.04(-0.12%)
Apr 07, 2017 35.93 36.04 35.82 35.83 66,688,792 -0.08(-0.22%)
Apr 06, 2017 36.07 36.13 35.86 35.92 84,588,016 -0.09(-0.25%)
Apr 05, 2017 36.05 36.37 35.95 36.01 110,844,008 -0.19(-0.52%)
Apr 04, 2017 35.81 36.22 35.79 36.19 79,544,920 +0.27(+0.74%)
Apr 03, 2017 35.93 36.03 35.76 35.92 79,936,040 +0.01(+0.03%)
Mar 31, 2017 35.93 36.07 35.75 35.92 78,646,604 -0.07(-0.19%)
Mar 30, 2017 36.05 36.12 35.88 35.98 84,813,356 -0.05(-0.13%)
Mar 29, 2017 35.92 36.12 35.80 36.03 116,729,780 +0.08(+0.22%)
Mar 28, 2017 35.23 36.01 35.15 35.95 133,470,036 +0.73(+2.07%)
Mar 27, 2017 34.85 35.30 34.66 35.22 94,271,096 +0.06(+0.17%)
Mar 24, 2017 35.38 35.44 35.09 35.16 89,582,252 -0.07(-0.20%)
Mar 23, 2017 35.31 35.40 35.15 35.23 81,360,372 -0.12(-0.35%)
Mar 22, 2017 34.96 35.40 34.94 35.35 103,406,196 +0.40(+1.13%)
Mar 21, 2017 35.53 35.70 34.93 34.96 158,025,680 -0.41(-1.15%)
Mar 20, 2017 35.10 35.38 35.06 35.37 86,148,556 +0.37(+1.05%)
Mar 17, 2017 35.25 35.25 34.97 35.00 175,539,808 -0.17(-0.50%)
Mar 16, 2017 35.18 35.26 35.06 35.17 76,901,352 +0.06(+0.16%)
Mar 15, 2017 34.85 35.19 34.76 35.12 102,752,032 +0.37(+1.06%)
Mar 14, 2017 34.83 34.91 34.71 34.75 61,185,152 -0.05(-0.15%)
Mar 13, 2017 34.71 34.86 34.71 34.80 69,670,124 +0.01(+0.04%)
Mar 10, 2017 34.81 34.84 34.66 34.78 78,451,204 +0.12(+0.33%)
Mar 09, 2017 34.69 34.70 34.26 34.67 88,555,700 -0.08(-0.23%)
Mar 08, 2017 34.74 34.95 34.71 34.75 74,795,432 -0.13(-0.37%)
Mar 07, 2017 34.76 34.99 34.70 34.88 69,761,764 +0.05(+0.13%)
Mar 06, 2017 34.84 34.94 34.65 34.83 86,974,904 -0.11(-0.31%)
Mar 03, 2017 34.70 34.96 34.65 34.95 86,284,484 +0.20(+0.59%)
Mar 02, 2017 35.00 35.07 34.69 34.74 104,764,956 -0.21(-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.