Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2017 34.47 35.04 34.40 34.95 145,511,428 +0.70(+2.04%)
Feb 28, 2017 34.27 34.36 34.17 34.25 93,803,576 +0.02(+0.04%)
Feb 27, 2017 34.28 34.36 34.07 34.23 80,901,140 +0.07(+0.20%)
Feb 24, 2017 33.98 34.17 33.82 34.17 87,106,340 +0.03(+0.10%)
Feb 23, 2017 34.35 34.37 34.08 34.13 83,061,428 -0.15(-0.42%)
Feb 22, 2017 34.11 34.28 34.03 34.28 83,234,504 +0.10(+0.30%)
Feb 21, 2017 34.06 34.19 33.99 34.17 97,974,720 +0.24(+0.72%)
Feb 17, 2017 33.93 33.93 33.93 0 +0.09(+0.28%)
Feb 16, 2017 33.92 33.97 33.71 33.84 90,297,164 -0.04(-0.12%)
Feb 15, 2017 33.88 34.07 33.65 33.88 142,407,160 +0.12(+0.36%)
Feb 14, 2017 33.37 33.77 33.31 33.76 132,557,724 +0.43(+1.30%)
Feb 13, 2017 33.27 33.46 33.19 33.32 92,046,244 +0.29(+0.89%)
Feb 10, 2017 33.12 33.24 33.01 33.03 80,261,832 -0.08(-0.23%)
Feb 09, 2017 32.91 33.11 32.78 33.10 113,312,832 +0.10(+0.29%)
Feb 08, 2017 32.84 33.05 32.80 33.01 91,913,460 +0.13(+0.39%)
Feb 07, 2017 32.63 33.02 32.61 32.88 152,667,472 +0.31(+0.95%)
Feb 06, 2017 32.28 32.62 32.22 32.57 107,279,552 +0.30(+0.94%)
Feb 03, 2017 32.08 32.29 32.04 32.27 98,029,204 +0.14(+0.43%)
Feb 02, 2017 31.99 32.35 31.95 32.13 134,737,348 -0.05(-0.17%)
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.