Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 37.24 37.56 36.91 37.12 2,821,957 +0.34(+0.93%)
Jun 29, 2017 37.42 37.60 36.46 36.78 2,339,517 -0.01(-0.03%)
Jun 28, 2017 36.62 37.04 36.55 36.79 2,196,214 +0.46(+1.26%)
Jun 27, 2017 35.95 36.63 35.78 36.33 2,380,610 +0.52(+1.44%)
Jun 26, 2017 35.43 35.87 35.23 35.81 2,402,912 +0.44(+1.24%)
Jun 23, 2017 35.31 35.38 2,474,620 -0.24(-0.69%)
Jun 22, 2017 35.81 35.92 35.57 35.62 1,417,842 -0.32(-0.90%)
Jun 21, 2017 36.32 36.35 35.81 35.94 1,422,339 -0.22(-0.62%)
Jun 20, 2017 36.64 36.64 36.14 36.17 2,015,829 -0.56(-1.52%)
Jun 19, 2017 36.47 36.75 36.34 36.72 1,773,577 +0.56(+1.54%)
Jun 16, 2017 36.34 36.56 36.10 36.17 3,250,171 -0.20(-0.54%)
Jun 15, 2017 36.21 36.76 36.16 36.36 1,698,262 -0.13(-0.35%)
Jun 14, 2017 36.08 36.59 35.68 36.49 2,738,858 +0.14(+0.38%)
Jun 13, 2017 36.37 36.55 36.16 36.35 1,741,610 +0.18(+0.49%)
Jun 12, 2017 36.23 36.68 35.63 36.18 3,130,536 +0.12(+0.32%)
Jun 09, 2017 35.78 36.54 35.77 36.06 3,940,679 +0.69(+1.96%)
Jun 08, 2017 34.49 35.73 34.38 35.37 2,907,294 +0.96(+2.78%)
Jun 07, 2017 34.41 34.89 34.18 34.41 1,727,405 +0.22(+0.66%)
Jun 06, 2017 33.92 34.37 33.76 34.18 1,605,472 -0.15(-0.43%)
Jun 05, 2017 33.87 34.55 33.78 34.33 2,136,908 +0.58(+1.71%)
Jun 02, 2017 33.66 33.89 33.35 33.75 2,490,640 -0.33(-0.97%)
Jun 01, 2017 34.02 34.43 33.60 34.09 2,680,301 +0.30(+0.90%)
May 31, 2017 33.93 34.12 33.19 33.78 2,292,233 -0.13(-0.37%)
May 30, 2017 34.10 34.15 33.73 33.91 1,720,520 -0.33(-0.97%)
May 26, 2017 34.23 34.37 34.02 34.24 1,496,149 -0.11(-0.31%)
May 25, 2017 33.97 34.71 33.79 34.35 2,232,757 +0.58(+1.71%)
May 24, 2017 33.90 33.90 33.47 33.77 1,538,165 -0.13(-0.37%)
May 23, 2017 33.59 34.10 33.17 33.90 1,925,440 +0.36(+1.08%)
May 22, 2017 33.43 33.68 33.22 33.54 1,417,242 +0.30(+0.91%)
May 19, 2017 32.73 33.64 32.54 33.24 4,146,521 +0.64(+1.98%)
May 18, 2017 32.54 32.96 32.48 32.59 4,117,635 -0.01(-0.03%)
May 17, 2017 33.56 33.84 32.27 32.60 3,012,778 -1.84(-5.33%)
May 16, 2017 34.33 34.48 33.86 34.44 2,143,599 +0.29(+0.86%)
May 15, 2017 33.74 34.16 33.67 34.15 2,014,444 +0.59(+1.75%)
May 12, 2017 33.80 33.89 33.29 33.56 2,463,975 -0.49(-1.43%)
May 11, 2017 34.20 34.30 33.47 34.05 2,356,809 -0.39(-1.13%)
May 10, 2017 34.67 34.79 34.24 34.44 2,945,270 -0.34(-0.98%)
May 09, 2017 34.91 35.26 34.69 34.78 2,417,110 -0.06(-0.17%)
May 08, 2017 34.95 35.13 34.72 34.84 2,953,292 -0.11(-0.31%)
May 05, 2017 35.18 35.32 34.63 34.95 1,955,565 -0.12(-0.33%)
May 04, 2017 35.38 35.70 34.84 35.06 3,233,364 -0.11(-0.31%)
May 03, 2017 33.84 35.17 33.68 35.17 6,266,743 +1.19(+3.50%)
May 02, 2017 34.13 34.13 33.82 33.98 2,514,161 -0.02(-0.06%)
May 01, 2017 33.85 34.08 33.67 34.00 2,641,760 +0.27(+0.81%)
Apr 28, 2017 34.03 34.13 33.63 33.73 3,005,296 -0.30(-0.89%)
Apr 27, 2017 34.68 34.89 33.74 34.03 3,512,029 -0.62(-1.80%)
Apr 26, 2017 34.46 34.90 34.44 34.65 4,441,482 +0.00(+0.00%)
Apr 25, 2017 34.99 35.18 34.56 34.65 3,352,890 +0.05(+0.14%)
Apr 24, 2017 34.59 35.36 34.53 34.60 3,840,891 +0.88(+2.60%)
Apr 21, 2017 34.40 34.64 33.54 33.73 6,153,720 -0.07(-0.20%)
Apr 20, 2017 33.22 33.84 32.47 33.79 3,503,922 +0.88(+2.67%)
Apr 19, 2017 33.21 33.45 32.75 32.92 2,689,157 -0.01(-0.03%)
Apr 18, 2017 32.75 33.12 32.57 32.92 2,362,820 -0.10(-0.30%)
Apr 17, 2017 32.57 33.07 32.35 33.02 1,702,379 +0.60(+1.84%)
Apr 13, 2017 32.69 33.19 32.42 32.43 2,499,092 -0.50(-1.51%)
Apr 12, 2017 33.25 33.33 32.71 32.92 2,512,517 -0.34(-1.03%)
Apr 11, 2017 33.22 33.37 32.47 33.27 2,986,164 -0.16(-0.47%)
Apr 10, 2017 34.03 34.15 33.37 33.42 3,256,500 -0.62(-1.83%)
Apr 07, 2017 33.44 34.20 33.38 34.05 3,105,450 +0.29(+0.87%)
Apr 06, 2017 33.34 33.86 33.06 33.75 1,780,114 +0.40(+1.20%)
Apr 05, 2017 34.00 34.39 33.34 33.35 3,296,507 -0.44(-1.30%)
Apr 04, 2017 33.75 34.05 33.45 33.79 1,979,347 -0.14(-0.40%)
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.