Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 37.48 37.58 37.03 37.18 79,353,968 -0.19(-0.52%)
Jul 28, 2017 37.47 37.56 37.30 37.38 68,854,608 -0.27(-0.70%)
Jul 27, 2017 38.44 38.50 36.83 37.64 129,880,968 -0.73(-1.89%)
Jul 26, 2017 38.34 38.48 38.27 38.37 63,064,952 +0.18(+0.47%)
Jul 25, 2017 38.19 75,402,000 +0.16(+0.43%)
Jul 24, 2017 37.65 38.11 37.48 38.02 85,952,664 +0.45(+1.21%)
Jul 21, 2017 37.50 37.61 37.24 37.57 105,010,520 -0.02(-0.05%)
Jul 20, 2017 37.88 37.88 37.55 37.59 68,945,488 -0.17(-0.45%)
Jul 19, 2017 37.62 37.85 37.49 37.76 83,685,776 +0.23(+0.63%)
Jul 18, 2017 37.30 37.53 37.17 37.52 71,459,824 +0.13(+0.35%)
Jul 17, 2017 37.20 37.73 37.14 37.39 95,119,008 +0.13(+0.35%)
Jul 14, 2017 37.33 36.83 37.26 80,528,240 +0.32(+0.86%)
Jul 13, 2017 36.38 37.12 36.36 36.94 100,677,512 +0.51(+1.39%)
Jul 12, 2017 36.47 36.55 36.20 36.44 99,501,944 +0.05(+0.14%)
Jul 11, 2017 36.18 36.46 36.09 36.38 79,117,792 +0.12(+0.32%)
Jul 10, 2017 36.03 36.49 35.84 36.27 84,342,576 +0.22(+0.61%)
Jul 07, 2017 35.73 36.19 35.73 36.05 76,806,848 +0.36(+1.02%)
Jul 06, 2017 35.76 35.88 35.60 35.68 96,502,320 -0.34(-0.94%)
Jul 05, 2017 35.92 36.20 35.68 36.02 86,260,496 +0.15(+0.41%)
Jul 03, 2017 36.22 36.33 35.77 35.88 57,111,392 -0.13(-0.36%)
Jun 30, 2017 36.11 36.24 35.95 36.01 92,087,680 +0.09(+0.24%)
Jun 29, 2017 36.18 36.27 35.57 35.92 125,966,944 -0.54(-1.47%)
Jun 28, 2017 36.12 36.53 35.79 36.46 88,292,432 +0.53(+1.46%)
Jun 27, 2017 36.25 36.54 35.91 35.93 99,004,768 -0.52(-1.43%)
Jun 26, 2017 36.79 37.07 36.34 36.45 102,754,736 -0.12(-0.31%)
Jun 23, 2017 36.79 36.57 141,757,552 +0.16(+0.45%)
Jun 22, 2017 36.44 36.67 36.28 36.41 76,404,328 -0.06(-0.16%)
Jun 21, 2017 36.38 36.52 36.15 36.47 85,033,120 +0.22(+0.59%)
Jun 20, 2017 36.72 36.72 36.23 36.25 99,580,680 -0.33(-0.91%)
Jun 19, 2017 35.91 36.69 35.91 36.59 130,115,360 +1.02(+2.86%)
Jun 16, 2017 35.95 36.12 35.55 35.57 201,444,368 -0.50(-1.40%)
Jun 15, 2017 35.83 36.12 35.55 36.07 128,570,240 -0.22(-0.60%)
Jun 14, 2017 36.88 36.88 35.96 36.29 126,079,584 -0.36(-0.98%)
Jun 13, 2017 36.79 36.86 36.29 36.65 136,641,488 +0.29(+0.80%)
Jun 12, 2017 36.44 36.52 35.64 36.35 289,189,120 -0.89(-2.39%)
Jun 09, 2017 38.80 38.80 36.51 37.24 259,530,624 -1.50(-3.88%)
Jun 08, 2017 38.81 38.88 38.60 38.75 84,972,472 -0.09(-0.24%)
Jun 07, 2017 38.76 38.99 38.62 38.84 84,233,504 +0.23(+0.60%)
Jun 06, 2017 38.48 38.95 38.45 38.61 106,486,320 +0.13(+0.34%)
Jun 05, 2017 38.59 38.61 38.37 38.48 101,277,488 -0.38(-0.98%)
Jun 02, 2017 38.40 38.86 38.22 38.86 111,082,864 +0.57(+1.48%)
Jun 01, 2017 38.29 38.33 38.05 38.30 65,601,432 +0.11(+0.27%)
May 31, 2017 38.49 38.54 38.09 38.19 97,772,160 -0.23(-0.59%)
May 30, 2017 38.35 38.61 38.33 38.42 80,493,936 +0.01(+0.04%)
May 26, 2017 38.50 38.56 38.33 38.40 87,710,544 -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 38.34 76,863,120 -0.12(-0.30%)
May 23, 2017 38.73 38.73 38.33 38.45 79,656,768 -0.05(-0.12%)
May 22, 2017 38.50 38.65 38.23 38.50 91,832,368 +0.23(+0.61%)
May 19, 2017 38.34 38.49 38.16 38.27 107,843,152 +0.13(+0.34%)
May 18, 2017 37.82 38.34 37.78 38.13 134,206,192 +0.57(+1.52%)
May 17, 2017 38.40 38.64 37.43 37.56 202,955,648 -1.30(-3.36%)
May 16, 2017 38.98 39.02 38.68 38.87 80,132,752 -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 39.02 130,108,064 +0.54(+1.40%)
May 11, 2017 38.11 38.52 38.08 38.49 108,993,184 +0.17(+0.45%)
May 10, 2017 38.41 38.48 38.03 38.31 103,191,648 -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 38.25 194,947,008 +1.01(+2.72%)
May 05, 2017 36.69 37.24 36.69 37.24 109,310,896 +0.61(+1.66%)
May 04, 2017 36.63 36.78 36.45 36.63 93,478,208 -0.13(-0.36%)
May 03, 2017 36.40 36.87 36.07 36.77 182,711,168 -0.11(-0.31%)
May 02, 2017 36.88 37.02 36.71 36.88 180,995,408 +0.23(+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.