Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 35.30 35.47 34.74 35.10 1,354,181 -0.24(-0.68%)
Jun 29, 2017 36.13 36.13 34.81 35.34 1,451,663 -0.45(-1.26%)
Jun 28, 2017 36.11 36.14 35.65 35.79 1,751,533 +0.02(+0.06%)
Jun 27, 2017 36.80 36.80 35.69 35.77 1,321,334 -0.95(-2.59%)
Jun 26, 2017 37.15 37.26 36.45 36.72 2,183,505 -0.50(-1.34%)
Jun 23, 2017 37.55 37.79 37.11 37.22 4,440,624 -0.58(-1.53%)
Jun 22, 2017 37.99 38.28 37.78 37.80 791,041 -0.22(-0.58%)
Jun 21, 2017 37.46 38.73 37.46 38.02 1,023,689 +0.64(+1.71%)
Jun 20, 2017 37.54 37.79 37.27 37.38 1,028,277 -0.08(-0.21%)
Jun 19, 2017 37.36 37.69 37.13 37.46 721,906 +0.56(+1.52%)
Jun 16, 2017 36.75 37.25 36.49 36.90 1,628,132 -0.07(-0.19%)
Jun 15, 2017 36.35 37.03 36.16 36.97 1,182,184 +0.23(+0.63%)
Jun 14, 2017 36.97 37.04 36.60 36.74 842,900 -0.09(-0.24%)
Jun 13, 2017 37.02 37.02 36.57 36.83 888,931 -0.18(-0.49%)
Jun 12, 2017 37.30 37.34 36.86 37.01 978,161 -0.29(-0.78%)
Jun 09, 2017 36.85 37.60 36.49 37.30 1,181,708 +0.37(+1.00%)
Jun 08, 2017 36.97 37.26 36.76 36.93 1,012,536 +0.08(+0.22%)
Jun 07, 2017 37.07 37.29 36.79 36.85 1,043,308 -0.10(-0.27%)
Jun 06, 2017 37.06 37.33 36.84 36.95 644,859 -0.30(-0.81%)
Jun 05, 2017 37.05 37.57 36.91 37.25 571,284 +0.13(+0.35%)
Jun 02, 2017 36.50 37.71 36.50 37.12 733,586 +0.74(+2.03%)
Jun 01, 2017 35.54 36.40 35.48 36.38 867,891 +0.85(+2.39%)
May 31, 2017 35.68 35.91 35.08 35.53 1,013,453 +0.02(+0.06%)
May 30, 2017 35.94 36.07 35.25 35.51 691,484 -0.48(-1.33%)
May 26, 2017 35.40 36.20 35.30 35.99 618,320 +0.60(+1.70%)
May 25, 2017 35.86 35.99 35.06 35.39 953,169 -0.24(-0.67%)
May 24, 2017 34.83 35.76 34.69 35.63 1,148,817 +0.95(+2.74%)
May 23, 2017 34.31 34.93 34.12 34.68 872,388 +0.51(+1.49%)
May 22, 2017 33.91 34.59 33.83 34.17 644,228 +0.35(+1.03%)
May 19, 2017 33.35 34.08 33.35 33.82 583,013 +0.46(+1.38%)
May 18, 2017 33.51 33.67 33.29 33.36 847,591 -0.16(-0.48%)
May 17, 2017 34.26 34.02 33.39 33.52 1,181,201 -0.74(-2.16%)
May 16, 2017 33.69 34.44 33.61 34.26 1,179,348 +0.61(+1.81%)
May 15, 2017 33.02 33.70 32.50 33.65 1,102,000 +1.42(+4.41%)
May 12, 2017 31.96 32.29 31.88 32.23 540,048 +0.23(+0.72%)
May 11, 2017 31.73 32.18 31.61 32.00 985,425 +0.19(+0.60%)
May 10, 2017 31.48 32.10 31.01 31.81 851,138 +0.30(+0.95%)
May 09, 2017 31.49 32.07 31.36 31.51 1,053,507 +0.11(+0.35%)
May 08, 2017 31.77 31.80 31.22 31.40 1,010,369 -0.35(-1.10%)
May 05, 2017 29.55 34.81 29.55 31.75 3,301,306 +2.82(+9.75%)
May 04, 2017 29.17 29.33 28.76 28.93 646,576 -0.07(-0.24%)
May 03, 2017 29.17 29.20 28.92 29.00 1,183,171 -0.31(-1.06%)
May 02, 2017 29.62 29.69 29.25 29.31 617,849 -0.19(-0.64%)
May 01, 2017 29.38 29.70 29.35 29.50 1,120,697 +0.22(+0.75%)
Apr 28, 2017 29.60 29.66 29.27 29.28 709,761 -0.23(-0.78%)
Apr 27, 2017 29.39 29.78 29.12 29.51 570,875 +0.23(+0.79%)
Apr 26, 2017 29.04 29.61 29.00 29.28 579,284 +0.28(+0.97%)
Apr 25, 2017 28.72 29.21 28.49 29.00 483,615 +0.54(+1.90%)
Apr 24, 2017 28.59 28.84 28.41 28.46 415,670 +0.38(+1.35%)
Apr 21, 2017 28.19 28.32 27.95 28.08 410,618 -0.21(-0.74%)
Apr 20, 2017 28.02 28.42 27.92 28.29 386,852 +0.39(+1.40%)
Apr 19, 2017 27.89 28.23 27.80 27.90 498,909 +0.11(+0.40%)
Apr 18, 2017 27.88 27.97 27.63 27.79 383,873 -0.30(-1.07%)
Apr 17, 2017 27.80 28.15 27.56 28.09 474,623 +0.43(+1.55%)
Apr 13, 2017 27.93 28.05 27.48 27.66 342,515 -0.31(-1.11%)
Apr 12, 2017 28.37 28.45 27.86 27.97 328,974 -0.51(-1.79%)
Apr 11, 2017 28.19 28.50 28.12 28.48 336,993 +0.17(+0.60%)
Apr 10, 2017 28.43 28.82 28.26 28.31 275,438 -0.09(-0.32%)
Apr 07, 2017 27.96 28.62 27.84 28.40 571,978 +0.21(+0.74%)
Apr 06, 2017 27.80 28.21 27.70 28.19 516,097 +0.43(+1.55%)
Apr 05, 2017 27.93 28.36 27.68 27.76 498,172 -0.10(-0.36%)
Apr 04, 2017 28.26 28.43 27.65 27.86 516,664 -0.43(-1.52%)
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.