Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 36.79 36.97 36.50 36.94 2,153,456 +0.35(+0.95%)
May 30, 2017 36.78 36.92 36.34 36.59 1,185,062 -0.19(-0.52%)
May 26, 2017 36.72 36.88 36.52 36.79 1,477,492 +0.09(+0.25%)
May 25, 2017 38.23 38.29 36.37 36.69 3,791,654 -1.95(-5.04%)
May 24, 2017 37.69 38.71 37.37 38.64 4,245,446 +0.68(+1.80%)
May 23, 2017 40.45 42.46 37.62 37.96 10,461,374 -2.52(-6.22%)
May 22, 2017 37.53 41.25 37.33 40.48 5,364,499 +2.84(+7.54%)
May 19, 2017 37.47 37.90 37.36 37.64 1,488,400 +0.25(+0.67%)
May 18, 2017 37.09 37.79 36.87 37.39 2,893,023 +0.21(+0.57%)
May 17, 2017 35.88 37.51 35.87 37.18 2,833,777 +1.29(+3.61%)
May 16, 2017 35.24 35.89 35.24 35.88 1,568,178 +0.70(+2.00%)
May 15, 2017 35.13 35.19 34.99 35.18 778,269 +0.19(+0.55%)
May 12, 2017 35.22 35.22 34.95 34.99 771,487 -0.29(-0.83%)
May 11, 2017 34.95 35.29 34.73 35.28 1,009,355 +0.26(+0.73%)
May 10, 2017 35.18 35.19 34.95 35.02 960,843 -0.11(-0.32%)
May 09, 2017 35.13 35.26 35.03 35.14 1,437,519 +0.01(+0.04%)
May 08, 2017 34.84 35.14 34.65 35.12 1,533,486 +0.27(+0.78%)
May 05, 2017 34.50 34.85 34.47 34.85 1,362,651 +0.43(+1.26%)
May 04, 2017 33.90 34.45 33.74 34.42 1,298,346 +0.72(+2.13%)
May 03, 2017 33.78 33.92 33.61 33.70 752,498 -0.08(-0.23%)
May 02, 2017 33.78 33.81 33.67 33.78 674,244 +0.10(+0.30%)
May 01, 2017 33.64 33.76 33.46 33.68 847,444 +0.03(+0.08%)
Apr 28, 2017 33.24 33.70 33.16 33.65 1,264,676 +0.38(+1.15%)
Apr 27, 2017 33.44 33.49 33.20 33.27 806,965 +0.01(+0.04%)
Apr 26, 2017 33.71 33.76 33.21 33.25 1,149,026 -0.40(-1.18%)
Apr 25, 2017 33.28 33.72 33.28 33.65 1,125,232 +0.27(+0.81%)
Apr 24, 2017 33.20 33.41 33.11 33.38 1,008,915 +0.48(+1.47%)
Apr 21, 2017 32.69 32.92 32.65 32.90 747,527 +0.10(+0.30%)
Apr 20, 2017 32.92 32.94 32.73 32.80 917,954 -0.08(-0.24%)
Apr 19, 2017 32.86 33.13 32.82 32.87 887,611 -0.04(-0.11%)
Apr 18, 2017 32.65 33.07 32.65 32.91 951,974 +0.25(+0.76%)
Apr 17, 2017 32.45 32.67 32.38 32.66 674,926 +0.33(+1.01%)
Apr 13, 2017 32.62 32.62 32.33 32.33 741,171 -0.34(-1.04%)
Apr 12, 2017 32.62 32.88 32.58 32.68 582,108 +0.00(+0.00%)
Apr 11, 2017 32.55 32.75 32.50 32.68 941,994 -0.02(-0.07%)
Apr 10, 2017 32.58 32.79 32.43 32.70 998,596 +0.22(+0.68%)
Apr 07, 2017 32.36 32.60 32.30 32.48 1,111,405 +0.01(+0.02%)
Apr 06, 2017 32.48 32.70 32.41 32.47 1,007,416 -0.03(-0.09%)
Apr 05, 2017 32.65 32.80 32.42 32.50 1,202,371 -0.09(-0.26%)
Apr 04, 2017 32.65 32.69 32.43 32.58 1,043,777 -0.04(-0.13%)
Apr 03, 2017 32.87 33.11 32.55 32.63 1,593,429 -0.21(-0.65%)
Mar 31, 2017 33.01 33.11 32.82 32.84 1,434,180 -0.13(-0.39%)
Mar 30, 2017 33.17 33.30 32.92 32.97 784,095 -0.26(-0.79%)
Mar 29, 2017 33.17 33.28 33.11 33.23 880,090 -0.06(-0.19%)
Mar 28, 2017 33.19 33.37 33.09 33.29 929,683 -0.04(-0.11%)
Mar 27, 2017 33.40 33.54 33.14 33.33 1,124,652 -0.16(-0.47%)
Mar 24, 2017 33.64 33.82 33.43 33.49 1,011,061 -0.20(-0.59%)
Mar 23, 2017 33.87 34.04 33.61 33.69 880,919 -0.11(-0.32%)
Mar 22, 2017 33.77 33.96 33.62 33.79 957,609 +0.17(+0.51%)
Mar 21, 2017 33.44 33.83 33.44 33.62 1,198,197 +0.33(+1.00%)
Mar 20, 2017 33.34 33.40 33.17 33.29 1,199,803 +0.01(+0.04%)
Mar 17, 2017 33.32 33.69 33.20 33.27 3,231,264 +0.08(+0.24%)
Mar 16, 2017 33.33 33.43 33.12 33.19 1,259,981 -0.09(-0.28%)
Mar 15, 2017 32.95 33.34 32.95 33.29 1,680,826 +0.33(+1.01%)
Mar 14, 2017 32.88 33.04 32.80 32.95 1,246,319 +0.08(+0.24%)
Mar 13, 2017 33.07 33.07 32.81 32.87 1,353,222 -0.12(-0.37%)
Mar 10, 2017 32.92 33.14 32.77 33.00 1,252,031 +0.14(+0.41%)
Mar 09, 2017 32.98 33.06 32.80 32.86 1,790,263 -0.11(-0.32%)
Mar 08, 2017 33.49 33.58 32.94 32.97 1,990,062 -0.43(-1.28%)
Mar 07, 2017 34.31 34.31 33.27 33.39 3,294,973 -1.08(-3.14%)
Mar 06, 2017 34.74 34.84 34.37 34.47 1,771,704 -0.33(-0.96%)
Mar 03, 2017 34.56 34.87 34.45 34.81 1,160,705 +0.18(+0.51%)
Mar 02, 2017 34.63 34.79 34.47 34.63 1,416,590 +0.03(+0.10%)
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.